| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 93.15 | 103.95 | 93.15 | 102.95 | 102.95 | +1.65 (+1.63%) | 139,246 |
| 25 Sep 2012 | INR | 100.9 | 102.5 | 100 | 101.3 | 101.3 | +1.2 (+1.20%) | 108,042 |
| 24 Sep 2012 | INR | 102 | 102.7 | 99.5 | 100.1 | 100.1 | -2.5 (-2.44%) | 101,052 |
| 21 Sep 2012 | INR | 99.95 | 103.05 | 99.65 | 102.6 | 102.6 | +2.75 (+2.75%) | 123,659 |
| 20 Sep 2012 | INR | 99.3 | 100 | 98.3 | 99.85 | 99.85 | -0.15 (-0.15%) | 29,627 |
| 18 Sep 2012 | INR | 99.55 | 101.3 | 99.05 | 100 | 100 | +1 (+1.01%) | 54,083 |
| 17 Sep 2012 | INR | 96.8 | 99.5 | 96 | 99 | 99 | +2.3 (+2.38%) | 62,828 |
| 14 Sep 2012 | INR | 97.75 | 97.75 | 96.05 | 96.7 | 96.7 | +0.4 (+0.42%) | 29,495 |
| 13 Sep 2012 | INR | 98.45 | 99 | 96.05 | 96.3 | 96.3 | -0.95 (-0.98%) | 60,816 |
| 12 Sep 2012 | INR | 95.75 | 98.25 | 94.75 | 97.25 | 97.25 | +2.4 (+2.53%) | 61,721 |
| 11 Sep 2012 | INR | 95.1 | 95.35 | 94.5 | 94.85 | 94.85 | -0.35 (-0.37%) | 11,951 |
| 10 Sep 2012 | INR | 96.35 | 96.4 | 95 | 95.2 | 95.2 | -0.3 (-0.31%) | 21,890 |
| 8 Sep 2012 | INR | 95.45 | 95.75 | 94.5 | 95.5 | 95.5 | +1.15 (+1.22%) | 10,194 |
| 7 Sep 2012 | INR | 94.9 | 95.25 | 94.2 | 94.35 | 94.35 | +0.85 (+0.91%) | 24,512 |
| 6 Sep 2012 | INR | 93.4 | 94.15 | 93.15 | 93.5 | 93.5 | +0.4 (+0.43%) | 10,998 |
| 5 Sep 2012 | INR | 93.55 | 93.8 | 92.85 | 93.1 | 93.1 | -0.3 (-0.32%) | 12,862 |
| 4 Sep 2012 | INR | 93.5 | 94.5 | 92.35 | 93.4 | 93.4 | +2.55 (+2.81%) | 23,616 |
| 3 Sep 2012 | INR | 92.2 | 93.5 | 90.8 | 90.85 | 90.85 | -0.5 (-0.55%) | 35,353 |
| 31 Aug 2012 | INR | 90.85 | 93.2 | 90.55 | 91.35 | 91.35 | -0.15 (-0.16%) | 54,292 |
| 30 Aug 2012 | INR | 93 | 93 | 89.55 | 91.5 | 91.5 | -2.05 (-2.19%) | 96,329 |
| 29 Aug 2012 | INR | 94.05 | 95.4 | 93 | 93.55 | 93.55 | -0.1 (-0.11%) | 31,045 |
| 28 Aug 2012 | INR | 94.5 | 94.95 | 93 | 93.65 | 93.65 | -0.9 (-0.95%) | 45,773 |
| 27 Aug 2012 | INR | 94 | 95.55 | 91.4 | 94.55 | 94.55 | -4.95 (-4.97%) | 80,284 |
| 24 Aug 2012 | INR | 99.75 | 100.95 | 91.9 | 99.5 | 99.5 | -0.05 (-0.05%) | 242,550 |
| 23 Aug 2012 | INR | 99.45 | 100.6 | 99 | 99.55 | 99.55 | -0.05 (-0.05%) | 53,110 |
| 22 Aug 2012 | INR | 99.8 | 100.3 | 99.3 | 99.6 | 99.6 | +0.1 (+0.10%) | 35,347 |
| 21 Aug 2012 | INR | 99.6 | 100.05 | 99.2 | 99.5 | 99.5 | -0.1 (-0.10%) | 17,736 |
| 17 Aug 2012 | INR | 99.8 | 100.5 | 99.2 | 99.6 | 99.6 | 0.0 (0.0%) | 38,430 |
| 16 Aug 2012 | INR | 101.25 | 102 | 99 | 99.6 | 99.6 | -1.55 (-1.53%) | 79,548 |
| 14 Aug 2012 | INR | 99.9 | 102 | 99.5 | 101.15 | 101.15 | +1.85 (+1.86%) | 85,705 |
