| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 75.5 | 77.85 | 75.5 | 77.65 | 37.272 | +1.7 (+2.24%) | 66,180 |
| 25 Sep 2012 | INR | 77.8 | 77.8 | 73.5 | 75.95 | 36.456 | -1.3 (-1.68%) | 64,509 |
| 24 Sep 2012 | INR | 75 | 77.9 | 75 | 77.25 | 37.08 | +0.75 (+0.98%) | 55,281 |
| 21 Sep 2012 | INR | 77.8 | 77.9 | 74.05 | 76.5 | 36.72 | -0.5 (-0.65%) | 90,856 |
| 20 Sep 2012 | INR | 75.5 | 77 | 75.2 | 77 | 36.96 | +1.9 (+2.53%) | 26,777 |
| 18 Sep 2012 | INR | 75.1 | 77.5 | 72.3 | 75.1 | 36.048 | +1.35 (+1.83%) | 84,911 |
| 17 Sep 2012 | INR | 72.6 | 77.7 | 72.1 | 73.75 | 35.4 | -1.05 (-1.40%) | 55,924 |
| 14 Sep 2012 | INR | 74.1 | 76.5 | 72.25 | 74.8 | 35.904 | +2.8 (+3.89%) | 35,761 |
| 13 Sep 2012 | INR | 75 | 75 | 71.5 | 72 | 34.56 | +0.55 (+0.77%) | 49,164 |
| 12 Sep 2012 | INR | 69 | 73.5 | 68 | 71.45 | 34.296 | +2.45 (+3.55%) | 60,954 |
| 11 Sep 2012 | INR | 65.25 | 71 | 65.2 | 69 | 33.12 | +0.4 (+0.58%) | 92,504 |
| 10 Sep 2012 | INR | 69.1 | 73 | 68.6 | 68.6 | 32.928 | -3.6 (-4.99%) | 48,615 |
| 8 Sep 2012 | INR | 69.5 | 72.4 | 67.85 | 72.2 | 34.656 | +0.45 (+0.63%) | 1,077 |
| 7 Sep 2012 | INR | 75 | 75 | 69.45 | 71.75 | 34.44 | -1.35 (-1.85%) | 114,139 |
| 6 Sep 2012 | INR | 80 | 80.2 | 73.1 | 73.1 | 35.088 | -3.2 (-4.19%) | 38,425 |
| 5 Sep 2012 | INR | 82.1 | 82.1 | 76.3 | 76.3 | 36.624 | -5.7 (-6.95%) | 67,224 |
| 4 Sep 2012 | INR | 84.9 | 85.75 | 80.2 | 82 | 39.36 | -1 (-1.20%) | 91,887 |
| 3 Sep 2012 | INR | 87 | 87 | 82 | 83 | 39.84 | -0.9 (-1.07%) | 68,015 |
| 31 Aug 2012 | INR | 86 | 86 | 83 | 83.9 | 40.272 | -2.05 (-2.39%) | 49,660 |
| 30 Aug 2012 | INR | 86 | 88 | 84 | 85.95 | 41.256 | -1.05 (-1.21%) | 24,550 |
| 29 Aug 2012 | INR | 86 | 88.6 | 85 | 87 | 41.76 | +2 (+2.35%) | 110,678 |
| 28 Aug 2012 | INR | 84.15 | 89 | 84.1 | 85 | 40.8 | -1 (-1.16%) | 11,258 |
| 27 Aug 2012 | INR | 87 | 88 | 83.5 | 86 | 41.28 | +0.95 (+1.12%) | 24,352 |
| 24 Aug 2012 | INR | 88 | 88 | 85 | 85.05 | 40.824 | -0.05 (-0.06%) | 15,350 |
| 23 Aug 2012 | INR | 87 | 88.9 | 85 | 85.1 | 40.848 | -2.55 (-2.91%) | 2,740 |
| 22 Aug 2012 | INR | 90 | 90.75 | 86 | 87.65 | 42.072 | -2.35 (-2.61%) | 46,543 |
| 21 Aug 2012 | INR | 92 | 92 | 86.4 | 90 | 43.2 | +1.65 (+1.87%) | 28,523 |
| 17 Aug 2012 | INR | 85.95 | 88.75 | 85 | 88.35 | 42.408 | +5.35 (+6.45%) | 29,680 |
| 16 Aug 2012 | INR | 79.25 | 87.05 | 79.1 | 83 | 39.84 | +0.05 (+0.06%) | 19,332 |
| 14 Aug 2012 | INR | 76.5 | 83.85 | 76.5 | 82.95 | 39.816 | +4.45 (+5.67%) | 57,574 |
