| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 97 | 98.2 | 94.1 | 95.7 | 9.57 | -0.45 (-0.47%) | 14,480 |
| 25 Sep 2012 | INR | 98.8 | 100.35 | 95.6 | 96.15 | 9.615 | -1.3 (-1.33%) | 23,258 |
| 24 Sep 2012 | INR | 98.75 | 101 | 97.1 | 97.45 | 9.745 | -1 (-1.02%) | 44,531 |
| 21 Sep 2012 | INR | 98.9 | 101.2 | 96.25 | 98.45 | 9.845 | -0.15 (-0.15%) | 37,492 |
| 20 Sep 2012 | INR | 99.8 | 104.5 | 97.1 | 98.6 | 9.86 | +1.5 (+1.54%) | 91,383 |
| 18 Sep 2012 | INR | 94.35 | 99.65 | 91.45 | 97.1 | 9.71 | +3.85 (+4.13%) | 31,793 |
| 17 Sep 2012 | INR | 96.5 | 97.35 | 92.4 | 93.25 | 9.325 | -3.5 (-3.62%) | 11,261 |
| 14 Sep 2012 | INR | 97.9 | 98.25 | 95.4 | 96.75 | 9.675 | -0.6 (-0.62%) | 21,205 |
| 13 Sep 2012 | INR | 99.8 | 100.5 | 95.05 | 97.35 | 9.735 | -0.05 (-0.05%) | 25,838 |
| 12 Sep 2012 | INR | 96.8 | 100.9 | 93 | 97.4 | 9.74 | +1.25 (+1.30%) | 76,466 |
| 11 Sep 2012 | INR | 99.65 | 101.6 | 95 | 96.15 | 9.615 | -2.45 (-2.48%) | 76,117 |
| 10 Sep 2012 | INR | 98.5 | 102.7 | 95.7 | 98.6 | 9.86 | +4.75 (+5.06%) | 286,877 |
| 8 Sep 2012 | INR | 90 | 94.85 | 90 | 93.85 | 9.385 | +1.3 (+1.40%) | 22,250 |
| 7 Sep 2012 | INR | 92.1 | 94.8 | 90.5 | 92.55 | 9.255 | -0.45 (-0.48%) | 33,504 |
| 6 Sep 2012 | INR | 97.9 | 97.9 | 90.8 | 93 | 9.3 | -6 (-6.06%) | 95,802 |
| 5 Sep 2012 | INR | 86.1 | 99.5 | 85.95 | 99 | 9.9 | +12.2 (+14.06%) | 415,828 |
| 4 Sep 2012 | INR | 86.2 | 89.75 | 85.25 | 86.8 | 8.68 | +0.3 (+0.35%) | 29,601 |
| 3 Sep 2012 | INR | 85.6 | 90.4 | 84.7 | 86.5 | 8.65 | +2.5 (+2.98%) | 29,251 |
| 31 Aug 2012 | INR | 85.55 | 86.8 | 83 | 84 | 8.4 | -2.2 (-2.55%) | 8,425 |
| 30 Aug 2012 | INR | 87.8 | 88.4 | 83.45 | 86.2 | 8.62 | -2.8 (-3.15%) | 15,809 |
| 29 Aug 2012 | INR | 83 | 91.25 | 82.5 | 89 | 8.9 | +6.25 (+7.55%) | 97,910 |
| 28 Aug 2012 | INR | 88.45 | 88.45 | 82.6 | 82.75 | 8.275 | -4.25 (-4.89%) | 16,605 |
| 27 Aug 2012 | INR | 92 | 92.45 | 84.6 | 87 | 8.7 | -4.55 (-4.97%) | 11,209 |
| 24 Aug 2012 | INR | 97.5 | 97.5 | 90.1 | 91.55 | 9.155 | -4.2 (-4.39%) | 83,300 |
| 23 Aug 2012 | INR | 82.95 | 98.2 | 82.9 | 95.75 | 9.575 | +13.15 (+15.92%) | 406,395 |
| 22 Aug 2012 | INR | 83.5 | 83.5 | 82.55 | 82.6 | 8.26 | -0.35 (-0.42%) | 994 |
| 21 Aug 2012 | INR | 83.1 | 84.45 | 81.7 | 82.95 | 8.295 | +1.15 (+1.41%) | 3,511 |
| 17 Aug 2012 | INR | 83 | 86.25 | 81.25 | 81.8 | 8.18 | -0.55 (-0.67%) | 8,425 |
| 16 Aug 2012 | INR | 82.45 | 83.2 | 81.8 | 82.35 | 8.235 | -0.15 (-0.18%) | 1,512 |
| 14 Aug 2012 | INR | 83.5 | 84.2 | 82 | 82.5 | 8.25 | -0.95 (-1.14%) | 1,678 |
