| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 72 | 73.5 | 69.1 | 71.35 | 71.35 | -0.5 (-0.70%) | 6,763 |
| 25 Sep 2012 | INR | 68.05 | 74.4 | 67.5 | 71.85 | 71.85 | +2.75 (+3.98%) | 22,037 |
| 24 Sep 2012 | INR | 69.8 | 70 | 68 | 69.1 | 69.1 | +0.65 (+0.95%) | 5,248 |
| 21 Sep 2012 | INR | 64.05 | 69.5 | 64.05 | 68.45 | 68.45 | +0.95 (+1.41%) | 4,819 |
| 20 Sep 2012 | INR | 67.6 | 68 | 66.5 | 67.5 | 67.5 | -1 (-1.46%) | 969 |
| 18 Sep 2012 | INR | 68.5 | 69.75 | 67.5 | 68.5 | 68.5 | +2.25 (+3.40%) | 9,150 |
| 17 Sep 2012 | INR | 65.05 | 67.9 | 65.05 | 66.25 | 66.25 | +1.65 (+2.55%) | 4,465 |
| 14 Sep 2012 | INR | 66 | 66.85 | 64.15 | 64.6 | 64.6 | +0.6 (+0.94%) | 1,571 |
| 13 Sep 2012 | INR | 62.8 | 64.95 | 62.75 | 64 | 64 | 0.0 (0.0%) | 352 |
| 12 Sep 2012 | INR | 66.65 | 66.65 | 63.1 | 64 | 64 | -1 (-1.54%) | 1,178 |
| 11 Sep 2012 | INR | 63.5 | 65 | 63.3 | 65 | 65 | 0.0 (0.0%) | 857 |
| 10 Sep 2012 | INR | 68.5 | 68.5 | 63.6 | 65 | 65 | -0.55 (-0.84%) | 6,226 |
| 8 Sep 2012 | INR | 66.25 | 66.25 | 65.5 | 65.55 | 65.55 | -0.45 (-0.68%) | 27 |
| 7 Sep 2012 | INR | 67.8 | 68.25 | 64.5 | 66 | 66 | +3.4 (+5.43%) | 11,705 |
| 6 Sep 2012 | INR | 60 | 64.5 | 60 | 62.6 | 62.6 | +0.95 (+1.54%) | 1,644 |
| 5 Sep 2012 | INR | 61.25 | 62.75 | 61.25 | 61.65 | 61.65 | +0.65 (+1.07%) | 1,690 |
| 4 Sep 2012 | INR | 60.3 | 61 | 60 | 61 | 61 | -0.8 (-1.29%) | 290 |
| 3 Sep 2012 | INR | 61.2 | 62.95 | 60.6 | 61.8 | 61.8 | +0.8 (+1.31%) | 1,906 |
| 31 Aug 2012 | INR | 59.05 | 63.85 | 58.2 | 61 | 61 | +0.8 (+1.33%) | 870 |
| 30 Aug 2012 | INR | 60.25 | 62.2 | 59.2 | 60.2 | 60.2 | -1.3 (-2.11%) | 1,761 |
| 29 Aug 2012 | INR | 61.5 | 62.95 | 60.95 | 61.5 | 61.5 | +0.35 (+0.57%) | 2,968 |
| 28 Aug 2012 | INR | 63.15 | 64.4 | 61 | 61.15 | 61.15 | -3.25 (-5.05%) | 2,829 |
| 27 Aug 2012 | INR | 66.95 | 66.95 | 63 | 64.4 | 64.4 | -1.9 (-2.87%) | 4,189 |
| 24 Aug 2012 | INR | 64.05 | 67 | 64.05 | 66.3 | 66.3 | -1.3 (-1.92%) | 2,256 |
| 23 Aug 2012 | INR | 67 | 69.5 | 66 | 67.6 | 67.6 | +0.1 (+0.15%) | 2,471 |
| 22 Aug 2012 | INR | 69.8 | 69.8 | 66.55 | 67.5 | 67.5 | -0.5 (-0.74%) | 1,095 |
| 21 Aug 2012 | INR | 67 | 71 | 66.65 | 68 | 68 | +0.35 (+0.52%) | 5,862 |
| 17 Aug 2012 | INR | 69 | 71 | 67.35 | 67.65 | 67.65 | -2.6 (-3.70%) | 6,250 |
| 16 Aug 2012 | INR | 71.9 | 72.8 | 67.5 | 70.25 | 70.25 | +0.25 (+0.36%) | 16,194 |
| 14 Aug 2012 | INR | 68.45 | 71 | 67.95 | 70 | 70 | +0.45 (+0.65%) | 3,709 |
