| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 186.25 | 191 | 186.05 | 186.75 | 186.75 | -1.3 (-0.69%) | 3,915 |
| 25 Sep 2012 | INR | 189.4 | 190.55 | 186 | 188.05 | 188.05 | +2.5 (+1.35%) | 103,179 |
| 24 Sep 2012 | INR | 189.75 | 189.8 | 185.25 | 185.55 | 185.55 | -4.55 (-2.39%) | 2,158 |
| 21 Sep 2012 | INR | 189.75 | 193.5 | 188 | 190.1 | 190.1 | +3.7 (+1.98%) | 30,631 |
| 20 Sep 2012 | INR | 182.9 | 190 | 179.35 | 186.4 | 186.4 | +4.5 (+2.47%) | 14,481 |
| 18 Sep 2012 | INR | 182.1 | 183.75 | 181.25 | 181.9 | 181.9 | -1.15 (-0.63%) | 5,417 |
| 17 Sep 2012 | INR | 185 | 185 | 181.5 | 183.05 | 183.05 | -1.95 (-1.05%) | 1,980 |
| 14 Sep 2012 | INR | 188 | 189.8 | 181.5 | 185 | 185 | 0.0 (0.0%) | 101,507 |
| 13 Sep 2012 | INR | 186 | 190.65 | 183.5 | 185 | 185 | +1 (+0.54%) | 9,117 |
| 12 Sep 2012 | INR | 182 | 187 | 182 | 184 | 184 | +2.5 (+1.38%) | 9,455 |
| 11 Sep 2012 | INR | 181.5 | 183.45 | 181.1 | 181.5 | 181.5 | 0.0 (0.0%) | 1,447 |
| 10 Sep 2012 | INR | 184.25 | 187.75 | 180.85 | 181.5 | 181.5 | +0.55 (+0.30%) | 10,278 |
| 8 Sep 2012 | INR | 182.9 | 183 | 180.25 | 180.95 | 180.95 | -1.05 (-0.58%) | 803 |
| 7 Sep 2012 | INR | 182 | 184 | 180.15 | 182 | 182 | +1 (+0.55%) | 1,450 |
| 6 Sep 2012 | INR | 181 | 183 | 181 | 181 | 181 | -0.05 (-0.03%) | 545 |
| 5 Sep 2012 | INR | 183.5 | 184.5 | 180 | 181.05 | 181.05 | -2 (-1.09%) | 1,648 |
| 4 Sep 2012 | INR | 185.3 | 185.3 | 180.15 | 183.05 | 183.05 | -1.95 (-1.05%) | 995 |
| 3 Sep 2012 | INR | 189 | 190.45 | 183.7 | 185 | 185 | -1.9 (-1.02%) | 2,206 |
| 31 Aug 2012 | INR | 183.45 | 192 | 180.25 | 186.9 | 186.9 | +1.9 (+1.03%) | 1,901 |
| 30 Aug 2012 | INR | 183.65 | 187.9 | 181.1 | 185 | 185 | +1.8 (+0.98%) | 3,062 |
| 29 Aug 2012 | INR | 182 | 186.45 | 182 | 183.2 | 183.2 | +1.2 (+0.66%) | 2,708 |
| 28 Aug 2012 | INR | 180.55 | 183 | 180 | 182 | 182 | -2.3 (-1.25%) | 3,569 |
| 27 Aug 2012 | INR | 181.5 | 187.1 | 181.05 | 184.3 | 184.3 | +1.3 (+0.71%) | 4,350 |
| 24 Aug 2012 | INR | 183.9 | 184 | 180 | 183 | 183 | 0.0 (0.0%) | 4,282 |
| 23 Aug 2012 | INR | 187.05 | 187.05 | 182.5 | 183 | 183 | -0.3 (-0.16%) | 5,648 |
| 22 Aug 2012 | INR | 181.25 | 192.8 | 180.45 | 183.3 | 183.3 | +0.25 (+0.14%) | 32,899 |
| 21 Aug 2012 | INR | 185 | 185.45 | 180.6 | 183.05 | 183.05 | -0.1 (-0.05%) | 5,353 |
| 17 Aug 2012 | INR | 192.4 | 194 | 180.5 | 183.15 | 183.15 | -8.6 (-4.49%) | 10,965 |
| 16 Aug 2012 | INR | 192 | 193.95 | 189.15 | 191.75 | 191.75 | +1.65 (+0.87%) | 13,797 |
| 14 Aug 2012 | INR | 186.5 | 194 | 186.5 | 190.1 | 190.1 | +4.85 (+2.62%) | 37,897 |
