| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 197 | 197 | 187 | 188.75 | 188.75 | -8.75 (-4.43%) | 546,512 |
| 25 Sep 2012 | INR | 202.4 | 206.8 | 195.8 | 197.5 | 197.5 | -2.25 (-1.13%) | 735,470 |
| 24 Sep 2012 | INR | 196 | 204 | 195.3 | 199.75 | 199.75 | -0.2 (-0.10%) | 797,176 |
| 21 Sep 2012 | INR | 200 | 220 | 192.2 | 199.95 | 199.95 | +8.75 (+4.58%) | 919,227 |
| 20 Sep 2012 | INR | 198 | 198.9 | 176.75 | 191.2 | 191.2 | -4.2 (-2.15%) | 826,916 |
| 18 Sep 2012 | INR | 181 | 198 | 181 | 195.4 | 195.4 | +14.45 (+7.99%) | 996,209 |
| 17 Sep 2012 | INR | 170 | 182.7 | 168.45 | 180.95 | 180.95 | +15.4 (+9.30%) | 514,228 |
| 14 Sep 2012 | INR | 165 | 168 | 163.6 | 165.55 | 165.55 | +5.9 (+3.70%) | 312,278 |
| 13 Sep 2012 | INR | 161.5 | 162.35 | 158.1 | 159.65 | 159.65 | -0.95 (-0.59%) | 108,503 |
| 12 Sep 2012 | INR | 163 | 164.75 | 158.7 | 160.6 | 160.6 | -3.65 (-2.22%) | 134,486 |
| 11 Sep 2012 | INR | 162.35 | 164.8 | 161.9 | 164.25 | 164.25 | +1.1 (+0.67%) | 102,573 |
| 10 Sep 2012 | INR | 161 | 164.45 | 160.1 | 163.15 | 163.15 | +2.9 (+1.81%) | 145,485 |
| 8 Sep 2012 | INR | 160.65 | 161 | 159.55 | 160.25 | 160.25 | +0.65 (+0.41%) | 14,756 |
| 7 Sep 2012 | INR | 157.05 | 161.6 | 156.4 | 159.6 | 159.6 | +4.3 (+2.77%) | 232,135 |
| 6 Sep 2012 | INR | 156.1 | 157.15 | 153 | 155.3 | 155.3 | -1 (-0.64%) | 457,185 |
| 5 Sep 2012 | INR | 160.5 | 161 | 155.6 | 156.3 | 156.3 | -4.65 (-2.89%) | 190,545 |
| 4 Sep 2012 | INR | 156.55 | 162 | 155.35 | 160.95 | 160.95 | +4.55 (+2.91%) | 237,710 |
| 3 Sep 2012 | INR | 159.8 | 163.45 | 155.5 | 156.4 | 156.4 | +0.65 (+0.42%) | 292,804 |
| 31 Aug 2012 | INR | 157.05 | 161.45 | 154.4 | 155.75 | 155.75 | -0.3 (-0.19%) | 239,025 |
| 30 Aug 2012 | INR | 155.2 | 158 | 152.2 | 156.05 | 156.05 | -2.1 (-1.33%) | 295,561 |
| 29 Aug 2012 | INR | 161.55 | 162.2 | 154.9 | 158.15 | 158.15 | -2.15 (-1.34%) | 251,120 |
| 28 Aug 2012 | INR | 168.55 | 169.3 | 157 | 160.3 | 160.3 | -8.8 (-5.20%) | 304,403 |
| 27 Aug 2012 | INR | 170.5 | 173.3 | 167.8 | 169.1 | 169.1 | -1.8 (-1.05%) | 221,739 |
| 24 Aug 2012 | INR | 175.5 | 175.65 | 169.65 | 170.9 | 170.9 | -5.5 (-3.12%) | 212,368 |
| 23 Aug 2012 | INR | 184.4 | 184.5 | 175.75 | 176.4 | 176.4 | -6.4 (-3.50%) | 222,596 |
| 22 Aug 2012 | INR | 184.3 | 186.35 | 181.5 | 182.8 | 182.8 | -0.85 (-0.46%) | 160,708 |
| 21 Aug 2012 | INR | 187.75 | 188.1 | 183.25 | 183.65 | 183.65 | -3.15 (-1.69%) | 94,486 |
| 17 Aug 2012 | INR | 186.6 | 189.55 | 184.5 | 186.8 | 186.8 | +0.35 (+0.19%) | 434,110 |
| 16 Aug 2012 | INR | 186.95 | 189.7 | 184.85 | 186.45 | 186.45 | +1.5 (+0.81%) | 321,075 |
| 14 Aug 2012 | INR | 186 | 186.7 | 182.2 | 184.95 | 184.95 | -0.1 (-0.05%) | 116,501 |
