| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 85.5 | 93.5 | 85.5 | 92.45 | 92.45 | +6.55 (+7.63%) | 555,734 |
| 25 Sep 2012 | INR | 87.9 | 90 | 85.2 | 85.9 | 85.9 | -1 (-1.15%) | 73,661 |
| 24 Sep 2012 | INR | 86.55 | 88.75 | 86.2 | 86.9 | 86.9 | +1.25 (+1.46%) | 165,664 |
| 21 Sep 2012 | INR | 84.5 | 86.45 | 84.35 | 85.65 | 85.65 | +0.7 (+0.82%) | 134,149 |
| 20 Sep 2012 | INR | 83.7 | 85.15 | 83.3 | 84.95 | 84.95 | +0.05 (+0.06%) | 64,091 |
| 18 Sep 2012 | INR | 82.95 | 86.55 | 82.95 | 84.9 | 84.9 | +1.55 (+1.86%) | 173,068 |
| 17 Sep 2012 | INR | 83.6 | 83.8 | 82.25 | 83.35 | 83.35 | +1.35 (+1.65%) | 68,052 |
| 14 Sep 2012 | INR | 83 | 83.4 | 81.5 | 82 | 82 | +0.6 (+0.74%) | 199,836 |
| 13 Sep 2012 | INR | 83.45 | 83.45 | 80.7 | 81.4 | 81.4 | -1.25 (-1.51%) | 110,024 |
| 12 Sep 2012 | INR | 84 | 84.65 | 82.25 | 82.65 | 82.65 | -1.05 (-1.25%) | 259,381 |
| 11 Sep 2012 | INR | 83.05 | 84.1 | 82.15 | 83.7 | 83.7 | -0.1 (-0.12%) | 46,985 |
| 10 Sep 2012 | INR | 84.5 | 85 | 83 | 83.8 | 83.8 | +0.05 (+0.06%) | 49,278 |
| 8 Sep 2012 | INR | 83.55 | 84.1 | 83.45 | 83.75 | 83.75 | -0.1 (-0.12%) | 5,286 |
| 7 Sep 2012 | INR | 82.25 | 84.35 | 82.25 | 83.85 | 83.85 | +2.45 (+3.01%) | 148,057 |
| 6 Sep 2012 | INR | 80.05 | 81.55 | 77.6 | 81.4 | 81.4 | +0.1 (+0.12%) | 328,323 |
| 5 Sep 2012 | INR | 83.15 | 83.75 | 80.25 | 81.3 | 81.3 | -3.2 (-3.79%) | 114,788 |
| 4 Sep 2012 | INR | 85 | 85 | 83.5 | 84.5 | 84.5 | +0.25 (+0.30%) | 34,283 |
| 3 Sep 2012 | INR | 84.5 | 85.3 | 83 | 84.25 | 84.25 | +0.75 (+0.90%) | 59,249 |
| 31 Aug 2012 | INR | 89.9 | 92.9 | 82.85 | 83.5 | 83.5 | -2.4 (-2.79%) | 145,412 |
| 30 Aug 2012 | INR | 84.55 | 88 | 83.8 | 85.9 | 85.9 | +0.95 (+1.12%) | 75,011 |
| 29 Aug 2012 | INR | 85.9 | 87.6 | 82.7 | 84.95 | 84.95 | -0.4 (-0.47%) | 58,049 |
| 28 Aug 2012 | INR | 87.75 | 87.95 | 84.25 | 85.35 | 85.35 | -4.25 (-4.74%) | 51,628 |
| 27 Aug 2012 | INR | 90.1 | 90.75 | 86.25 | 89.6 | 89.6 | -0.85 (-0.94%) | 82,756 |
| 24 Aug 2012 | INR | 92.5 | 92.5 | 89.55 | 90.45 | 90.45 | -0.45 (-0.50%) | 190,328 |
| 23 Aug 2012 | INR | 89.5 | 92.75 | 88.2 | 90.9 | 90.9 | +2.3 (+2.60%) | 839,595 |
| 22 Aug 2012 | INR | 87 | 89 | 86.5 | 88.6 | 88.6 | +2 (+2.31%) | 580,307 |
| 21 Aug 2012 | INR | 84.75 | 87.5 | 84.75 | 86.6 | 86.6 | +1.85 (+2.18%) | 95,316 |
| 17 Aug 2012 | INR | 85.5 | 85.95 | 83.25 | 84.75 | 84.75 | -1.7 (-1.97%) | 134,692 |
| 16 Aug 2012 | INR | 88.1 | 88.5 | 85.5 | 86.45 | 86.45 | -0.95 (-1.09%) | 92,041 |
| 14 Aug 2012 | INR | 85.95 | 88 | 84.5 | 87.4 | 87.4 | +2.6 (+3.07%) | 143,889 |
