| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 188.05 | 190.45 | 186 | 188.35 | 188.35 | -0.95 (-0.50%) | 16,282 |
| 25 Sep 2012 | INR | 190.7 | 192.45 | 188 | 189.3 | 189.3 | -0.9 (-0.47%) | 24,329 |
| 24 Sep 2012 | INR | 199.9 | 199.9 | 189.15 | 190.2 | 190.2 | -2.4 (-1.25%) | 45,916 |
| 21 Sep 2012 | INR | 188.65 | 199.8 | 188 | 192.6 | 192.6 | +4.1 (+2.18%) | 97,120 |
| 20 Sep 2012 | INR | 188 | 190.95 | 185.5 | 188.5 | 188.5 | -3 (-1.57%) | 19,814 |
| 18 Sep 2012 | INR | 192.45 | 196.3 | 189 | 191.5 | 191.5 | +0.35 (+0.18%) | 55,968 |
| 17 Sep 2012 | INR | 194 | 194 | 190 | 191.15 | 191.15 | -0.3 (-0.16%) | 20,388 |
| 14 Sep 2012 | INR | 193 | 194.75 | 190 | 191.45 | 191.45 | +0.3 (+0.16%) | 30,014 |
| 13 Sep 2012 | INR | 190 | 193 | 188 | 191.15 | 191.15 | +1.15 (+0.61%) | 40,661 |
| 12 Sep 2012 | INR | 190.4 | 192.45 | 188.4 | 190 | 190 | +1.5 (+0.80%) | 30,834 |
| 11 Sep 2012 | INR | 192 | 192.7 | 187.4 | 188.5 | 188.5 | -3.25 (-1.69%) | 25,100 |
| 10 Sep 2012 | INR | 189 | 193.2 | 187.6 | 191.75 | 191.75 | +4.1 (+2.18%) | 61,904 |
| 8 Sep 2012 | INR | 189.2 | 189.4 | 187.35 | 187.65 | 187.65 | +1.65 (+0.89%) | 7,221 |
| 7 Sep 2012 | INR | 185.15 | 189.75 | 185 | 186 | 186 | +2.3 (+1.25%) | 70,672 |
| 6 Sep 2012 | INR | 182.2 | 184.55 | 180.1 | 183.7 | 183.7 | +0.35 (+0.19%) | 33,649 |
| 5 Sep 2012 | INR | 187.85 | 188 | 181.75 | 183.35 | 183.35 | -3.55 (-1.90%) | 48,183 |
| 4 Sep 2012 | INR | 186.4 | 189.1 | 183.75 | 186.9 | 186.9 | +1.5 (+0.81%) | 34,594 |
| 3 Sep 2012 | INR | 190.5 | 194.9 | 184.45 | 185.4 | 185.4 | -4.7 (-2.47%) | 74,089 |
| 31 Aug 2012 | INR | 192.55 | 194.8 | 189.25 | 190.1 | 190.1 | -3.55 (-1.83%) | 24,182 |
| 30 Aug 2012 | INR | 191 | 195.1 | 189.2 | 193.65 | 193.65 | +0.3 (+0.16%) | 64,376 |
| 29 Aug 2012 | INR | 196 | 200.9 | 190.6 | 193.35 | 193.35 | +4.4 (+2.33%) | 112,177 |
| 28 Aug 2012 | INR | 187.7 | 195 | 186.5 | 188.95 | 188.95 | +2.2 (+1.18%) | 149,798 |
| 27 Aug 2012 | INR | 186.5 | 188.05 | 184 | 186.75 | 186.75 | +2.3 (+1.25%) | 49,453 |
| 24 Aug 2012 | INR | 187 | 187.95 | 182.5 | 184.45 | 184.45 | -2.55 (-1.36%) | 40,773 |
| 23 Aug 2012 | INR | 188 | 189.25 | 186.1 | 187 | 187 | -2.15 (-1.14%) | 53,333 |
| 22 Aug 2012 | INR | 183.95 | 190.4 | 183 | 189.15 | 189.15 | +8.7 (+4.82%) | 220,351 |
| 21 Aug 2012 | INR | 181.3 | 182.5 | 179.9 | 180.45 | 180.45 | +0.3 (+0.17%) | 27,237 |
| 17 Aug 2012 | INR | 180.1 | 183.75 | 179.9 | 180.15 | 180.15 | -2.1 (-1.15%) | 27,624 |
| 16 Aug 2012 | INR | 187 | 187 | 180.6 | 182.25 | 182.25 | -4.5 (-2.41%) | 55,346 |
| 14 Aug 2012 | INR | 188 | 190.95 | 186 | 186.75 | 186.75 | +0.75 (+0.40%) | 104,868 |
