| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 141 | 144.85 | 135 | 136 | 136 | -2 (-1.45%) | 9,308 |
| 25 Sep 2012 | INR | 143.8 | 143.8 | 136.1 | 138 | 138 | -3.8 (-2.68%) | 8,175 |
| 24 Sep 2012 | INR | 142.6 | 142.6 | 135.35 | 141.8 | 141.8 | +6.3 (+4.65%) | 8,768 |
| 21 Sep 2012 | INR | 142.5 | 148 | 133.35 | 135.5 | 135.5 | -2.5 (-1.81%) | 8,034 |
| 20 Sep 2012 | INR | 146 | 146 | 130 | 138 | 138 | -2.6 (-1.85%) | 9,038 |
| 18 Sep 2012 | INR | 145.5 | 145.5 | 137.7 | 140.6 | 140.6 | -1 (-0.71%) | 8,645 |
| 17 Sep 2012 | INR | 145 | 146.65 | 140 | 141.6 | 141.6 | +0.55 (+0.39%) | 7,829 |
| 14 Sep 2012 | INR | 139.2 | 147.95 | 139.2 | 141.05 | 141.05 | -1 (-0.70%) | 9,832 |
| 13 Sep 2012 | INR | 142 | 144.95 | 139.2 | 142.05 | 142.05 | +4.05 (+2.93%) | 9,300 |
| 12 Sep 2012 | INR | 145 | 149 | 138 | 138 | 138 | -3.7 (-2.61%) | 9,729 |
| 11 Sep 2012 | INR | 145.55 | 146.45 | 140 | 141.7 | 141.7 | +3.1 (+2.24%) | 9,468 |
| 10 Sep 2012 | INR | 145.55 | 146 | 138.6 | 138.6 | 138.6 | -4.55 (-3.18%) | 17,756 |
| 8 Sep 2012 | INR | 142 | 144.1 | 141 | 143.15 | 143.15 | +2.65 (+1.89%) | 2,600 |
| 7 Sep 2012 | INR | 145.55 | 148.5 | 138 | 140.5 | 140.5 | -0.6 (-0.43%) | 21,780 |
| 6 Sep 2012 | INR | 145.55 | 145.55 | 140 | 141.1 | 141.1 | +1.1 (+0.79%) | 8,079 |
| 5 Sep 2012 | INR | 144.4 | 145 | 138.3 | 140 | 140 | -2.25 (-1.58%) | 9,269 |
| 4 Sep 2012 | INR | 145.55 | 145.55 | 140 | 142.25 | 142.25 | -0.75 (-0.52%) | 8,148 |
| 3 Sep 2012 | INR | 148.5 | 148.5 | 138.6 | 143 | 143 | +3.05 (+2.18%) | 8,649 |
| 31 Aug 2012 | INR | 146.85 | 146.85 | 131.5 | 139.95 | 139.95 | +0.7 (+0.50%) | 22,501 |
| 30 Aug 2012 | INR | 145.05 | 162 | 137.7 | 139.25 | 139.25 | -1.45 (-1.03%) | 7,282 |
| 29 Aug 2012 | INR | 144.3 | 147.7 | 138 | 140.7 | 140.7 | +2.2 (+1.59%) | 9,957 |
| 28 Aug 2012 | INR | 147 | 147 | 135.1 | 138.5 | 138.5 | -0.05 (-0.04%) | 10,135 |
| 27 Aug 2012 | INR | 152.95 | 152.95 | 138.5 | 138.55 | 138.55 | -3.45 (-2.43%) | 13,329 |
| 24 Aug 2012 | INR | 146.55 | 148.9 | 141.25 | 142 | 142 | +0.3 (+0.21%) | 10,217 |
| 23 Aug 2012 | INR | 147 | 147 | 141 | 141.7 | 141.7 | -1.55 (-1.08%) | 11,043 |
| 22 Aug 2012 | INR | 144.95 | 144.95 | 139 | 143.25 | 143.25 | 0.0 (0.0%) | 7,832 |
| 21 Aug 2012 | INR | 147 | 148.8 | 143.2 | 143.25 | 143.25 | -0.25 (-0.17%) | 11,718 |
| 17 Aug 2012 | INR | 144.7 | 147.5 | 141.15 | 143.5 | 143.5 | +0.85 (+0.60%) | 16,974 |
| 16 Aug 2012 | INR | 147.9 | 147.9 | 133 | 142.65 | 142.65 | -0.35 (-0.24%) | 7,227 |
| 14 Aug 2012 | INR | 147.25 | 147.25 | 142.35 | 143 | 143 | +0.95 (+0.67%) | 4,933 |
