| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 121.05 | 122.4 | 118.9 | 119.25 | 119.25 | -1.9 (-1.57%) | 101,515 |
| 25 Sep 2012 | INR | 117.25 | 123 | 117.25 | 121.15 | 121.15 | +2.5 (+2.11%) | 19,085 |
| 24 Sep 2012 | INR | 118.85 | 123.75 | 118.35 | 118.65 | 118.65 | +0.25 (+0.21%) | 65,862 |
| 21 Sep 2012 | INR | 118.4 | 120 | 117.2 | 118.4 | 118.4 | +0.4 (+0.34%) | 11,626 |
| 20 Sep 2012 | INR | 118.2 | 119.05 | 116.95 | 118 | 118 | -0.4 (-0.34%) | 15,806 |
| 18 Sep 2012 | INR | 120 | 120.5 | 117.2 | 118.4 | 118.4 | -0.8 (-0.67%) | 23,928 |
| 17 Sep 2012 | INR | 120 | 120.9 | 119 | 119.2 | 119.2 | +0.25 (+0.21%) | 10,053 |
| 14 Sep 2012 | INR | 119.5 | 120.9 | 118.5 | 118.95 | 118.95 | -0.4 (-0.34%) | 304,313 |
| 13 Sep 2012 | INR | 121.1 | 122.95 | 117.05 | 119.35 | 119.35 | -2.3 (-1.89%) | 11,377 |
| 12 Sep 2012 | INR | 118.95 | 123.7 | 118 | 121.65 | 121.65 | +3.65 (+3.09%) | 58,594 |
| 11 Sep 2012 | INR | 118.95 | 119.5 | 117.05 | 118 | 118 | +0.25 (+0.21%) | 8,944 |
| 10 Sep 2012 | INR | 118.95 | 119 | 116.5 | 117.75 | 117.75 | +0.5 (+0.43%) | 19,004 |
| 8 Sep 2012 | INR | 116.85 | 119.5 | 116.2 | 117.25 | 117.25 | +1.95 (+1.69%) | 2,951 |
| 7 Sep 2012 | INR | 116 | 119.95 | 114.55 | 115.3 | 115.3 | +1.05 (+0.92%) | 183,478 |
| 6 Sep 2012 | INR | 109.85 | 114.25 | 108.85 | 114.25 | 114.25 | +5.25 (+4.82%) | 131,334 |
| 5 Sep 2012 | INR | 107.5 | 109.5 | 106.9 | 109 | 109 | +1.3 (+1.21%) | 28,898 |
| 4 Sep 2012 | INR | 107.85 | 108.75 | 107 | 107.7 | 107.7 | -0.7 (-0.65%) | 2,573 |
| 3 Sep 2012 | INR | 108.45 | 109.4 | 106.5 | 108.4 | 108.4 | +0.8 (+0.74%) | 33,912 |
| 31 Aug 2012 | INR | 107.85 | 108 | 107.15 | 107.6 | 107.6 | +0.15 (+0.14%) | 4,392 |
| 30 Aug 2012 | INR | 107.45 | 108.1 | 107 | 107.45 | 107.45 | +0.05 (+0.05%) | 9,275 |
| 29 Aug 2012 | INR | 107 | 107.75 | 106.4 | 107.4 | 107.4 | +1.1 (+1.03%) | 33,558 |
| 28 Aug 2012 | INR | 107.65 | 107.65 | 106.25 | 106.3 | 106.3 | -0.85 (-0.79%) | 65,588 |
| 27 Aug 2012 | INR | 107.95 | 107.95 | 106.7 | 107.15 | 107.15 | -0.6 (-0.56%) | 195,270 |
| 24 Aug 2012 | INR | 107.3 | 108.8 | 107.2 | 107.75 | 107.75 | +0.25 (+0.23%) | 244,775 |
| 23 Aug 2012 | INR | 106.5 | 108 | 106.5 | 107.5 | 107.5 | +0.25 (+0.23%) | 258,598 |
| 22 Aug 2012 | INR | 106.4 | 109.75 | 106.05 | 107.25 | 107.25 | +1.25 (+1.18%) | 158,763 |
| 21 Aug 2012 | INR | 106.8 | 107.25 | 105.3 | 106 | 106 | -0.05 (-0.05%) | 173,888 |
| 17 Aug 2012 | INR | 106.05 | 106.8 | 105.8 | 106.05 | 106.05 | -1 (-0.93%) | 187,000 |
| 16 Aug 2012 | INR | 106.8 | 109.5 | 105.95 | 107.05 | 107.05 | +1 (+0.94%) | 83,255 |
| 14 Aug 2012 | INR | 106.7 | 108.45 | 105.8 | 106.05 | 106.05 | +0.05 (+0.05%) | 95,521 |
