| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 1,218.75 | 1,218.75 | 1,195 | 1,214.9 | 1,214.9 | +1.9 (+0.16%) | 522 |
| 24 Sep 2012 | INR | 1,215 | 1,215 | 1,200 | 1,213 | 1,213 | +3 (+0.25%) | 3,067 |
| 21 Sep 2012 | INR | 1,195 | 1,236 | 1,190.05 | 1,210 | 1,210 | +22 (+1.85%) | 1,614 |
| 20 Sep 2012 | INR | 1,170 | 1,218.6 | 1,170 | 1,188 | 1,188 | -5.4 (-0.45%) | 1,525 |
| 18 Sep 2012 | INR | 1,186 | 1,196 | 1,165.05 | 1,193.4 | 1,193.4 | +28.9 (+2.48%) | 421 |
| 17 Sep 2012 | INR | 1,180.4 | 1,190 | 1,155 | 1,164.5 | 1,164.5 | -0.6 (-0.05%) | 19,247 |
| 14 Sep 2012 | INR | 1,189 | 1,199 | 1,165.1 | 1,165.1 | 1,165.1 | -13.35 (-1.13%) | 1,003 |
| 13 Sep 2012 | INR | 1,163.1 | 1,180 | 1,163 | 1,178.45 | 1,178.45 | +8.6 (+0.74%) | 223 |
| 12 Sep 2012 | INR | 1,165 | 1,179.9 | 1,163.35 | 1,169.85 | 1,169.85 | -14.1 (-1.19%) | 854 |
| 11 Sep 2012 | INR | 1,162 | 1,183.95 | 1,162 | 1,183.95 | 1,183.95 | +21.95 (+1.89%) | 481 |
| 10 Sep 2012 | INR | 1,161.35 | 1,170.8 | 1,160 | 1,162 | 1,162 | +4.85 (+0.42%) | 167 |
| 8 Sep 2012 | INR | 1,160 | 1,160 | 1,157.15 | 1,157.15 | 1,157.15 | -2.85 (-0.25%) | 61 |
| 7 Sep 2012 | INR | 1,150 | 1,170 | 1,150 | 1,160 | 1,160 | +9.95 (+0.87%) | 286 |
| 6 Sep 2012 | INR | 1,151.15 | 1,163.8 | 1,145 | 1,150.05 | 1,150.05 | -4.95 (-0.43%) | 139 |
| 5 Sep 2012 | INR | 1,160 | 1,179.3 | 1,151.5 | 1,155 | 1,155 | -15 (-1.28%) | 37 |
| 4 Sep 2012 | INR | 1,166.7 | 1,184.85 | 1,166.7 | 1,170 | 1,170 | +7.35 (+0.63%) | 45 |
| 3 Sep 2012 | INR | 1,174.9 | 1,188.95 | 1,162.65 | 1,162.65 | 1,162.65 | +32.05 (+2.83%) | 129 |
| 31 Aug 2012 | INR | 1,127.2 | 1,188.95 | 1,115 | 1,130.6 | 1,130.6 | -22.8 (-1.98%) | 520 |
| 30 Aug 2012 | INR | 1,158.95 | 1,189.85 | 1,126.3 | 1,153.4 | 1,153.4 | -6.6 (-0.57%) | 1,337 |
| 29 Aug 2012 | INR | 1,150.95 | 1,160.25 | 1,143.55 | 1,160 | 1,160 | +8.65 (+0.75%) | 57 |
| 28 Aug 2012 | INR | 1,169.9 | 1,170 | 1,151.3 | 1,151.35 | 1,151.35 | -8.7 (-0.75%) | 438 |
| 27 Aug 2012 | INR | 1,126.65 | 1,174.35 | 1,126.65 | 1,160.05 | 1,160.05 | +5.05 (+0.44%) | 106 |
| 24 Aug 2012 | INR | 1,160 | 1,178 | 1,155 | 1,155 | 1,155 | -7.85 (-0.68%) | 381 |
| 23 Aug 2012 | INR | 1,156.5 | 1,195 | 1,141.55 | 1,162.85 | 1,162.85 | +8.35 (+0.72%) | 817 |
| 22 Aug 2012 | INR | 1,159.95 | 1,166.15 | 1,145.2 | 1,154.5 | 1,154.5 | -4.95 (-0.43%) | 188 |
| 21 Aug 2012 | INR | 1,187.35 | 1,187.35 | 1,150 | 1,159.45 | 1,159.45 | -5.35 (-0.46%) | 419 |
| 17 Aug 2012 | INR | 1,160 | 1,172 | 1,158.05 | 1,164.8 | 1,164.8 | -5.2 (-0.44%) | 1,076 |
| 16 Aug 2012 | INR | 1,170 | 1,200 | 1,155 | 1,170 | 1,170 | 0.0 (0.0%) | 1,021 |
| 14 Aug 2012 | INR | 1,173.95 | 1,173.95 | 1,164 | 1,170 | 1,170 | +0.6 (+0.05%) | 1,218 |
| 13 Aug 2012 | INR | 1,179.8 | 1,179.8 | 1,160 | 1,169.4 | 1,169.4 | -6.1 (-0.52%) | 170 |
