| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 201.1 | 204.95 | 197 | 198.5 | 198.5 | -2.85 (-1.42%) | 63,105 |
| 25 Sep 2012 | INR | 199 | 202.4 | 198.05 | 201.35 | 201.35 | +2.4 (+1.21%) | 35,762 |
| 24 Sep 2012 | INR | 198.5 | 202.5 | 197.6 | 198.95 | 198.95 | +1.2 (+0.61%) | 71,014 |
| 21 Sep 2012 | INR | 199 | 201.7 | 197.4 | 197.75 | 197.75 | -2.35 (-1.17%) | 23,826 |
| 20 Sep 2012 | INR | 198.4 | 201.6 | 196.5 | 200.1 | 200.1 | +0.75 (+0.38%) | 29,895 |
| 18 Sep 2012 | INR | 196.6 | 202.2 | 196.1 | 199.35 | 199.35 | +2.05 (+1.04%) | 34,114 |
| 17 Sep 2012 | INR | 199 | 199.2 | 196.1 | 197.3 | 197.3 | -0.2 (-0.10%) | 19,066 |
| 14 Sep 2012 | INR | 198.95 | 200.1 | 196 | 197.5 | 197.5 | +0.5 (+0.25%) | 20,624 |
| 13 Sep 2012 | INR | 198.15 | 202.6 | 195.55 | 197 | 197 | -4.15 (-2.06%) | 31,212 |
| 12 Sep 2012 | INR | 205.8 | 208 | 199.2 | 201.15 | 201.15 | -1.2 (-0.59%) | 47,110 |
| 11 Sep 2012 | INR | 196.9 | 206.7 | 196.9 | 202.35 | 202.35 | +5.6 (+2.85%) | 151,304 |
| 10 Sep 2012 | INR | 196 | 199.8 | 195.6 | 196.75 | 196.75 | +1.3 (+0.67%) | 32,355 |
| 8 Sep 2012 | INR | 196.75 | 196.75 | 194.55 | 195.45 | 195.45 | -0.8 (-0.41%) | 3,277 |
| 7 Sep 2012 | INR | 198.4 | 201.9 | 196 | 196.25 | 196.25 | +0.2 (+0.10%) | 27,855 |
| 6 Sep 2012 | INR | 191.9 | 197.5 | 191.9 | 196.05 | 196.05 | +5 (+2.62%) | 54,946 |
| 5 Sep 2012 | INR | 188.1 | 196.45 | 187.4 | 191.05 | 191.05 | +5.35 (+2.88%) | 73,579 |
| 4 Sep 2012 | INR | 187.4 | 191 | 185.2 | 185.7 | 185.7 | -0.8 (-0.43%) | 19,559 |
| 3 Sep 2012 | INR | 186.9 | 188 | 185.3 | 186.5 | 186.5 | +1.2 (+0.65%) | 8,988 |
| 31 Aug 2012 | INR | 188.75 | 189 | 185 | 185.3 | 185.3 | -4.25 (-2.24%) | 14,206 |
| 30 Aug 2012 | INR | 187.8 | 191.4 | 184.1 | 189.55 | 189.55 | +1.7 (+0.90%) | 17,658 |
| 29 Aug 2012 | INR | 192 | 192.5 | 187.2 | 187.85 | 187.85 | -2.7 (-1.42%) | 17,976 |
| 28 Aug 2012 | INR | 196.15 | 197.05 | 190.5 | 190.55 | 190.55 | -6.85 (-3.47%) | 22,142 |
| 27 Aug 2012 | INR | 196.1 | 199.3 | 196 | 197.4 | 197.4 | +0.9 (+0.46%) | 40,450 |
| 24 Aug 2012 | INR | 198.5 | 199.15 | 195.25 | 196.5 | 196.5 | -0.5 (-0.25%) | 30,823 |
| 23 Aug 2012 | INR | 198.9 | 201.8 | 196.8 | 197 | 197 | -1 (-0.51%) | 73,535 |
| 22 Aug 2012 | INR | 195.6 | 199.8 | 193.05 | 198 | 198 | +3 (+1.54%) | 43,177 |
| 21 Aug 2012 | INR | 196.9 | 198.3 | 194.25 | 195 | 195 | -0.3 (-0.15%) | 28,642 |
| 17 Aug 2012 | INR | 198.8 | 200.8 | 194.5 | 195.3 | 195.3 | -4.65 (-2.33%) | 28,494 |
| 16 Aug 2012 | INR | 197.9 | 202 | 196.75 | 199.95 | 199.95 | +2.65 (+1.34%) | 82,914 |
| 14 Aug 2012 | INR | 197 | 199.35 | 196.2 | 197.3 | 197.3 | +0.8 (+0.41%) | 29,171 |
