| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 141.1 | 141.2 | 135 | 135.85 | 13.585 | -4.25 (-3.03%) | 4,916 |
| 25 Sep 2012 | INR | 138.95 | 143.6 | 138.8 | 140.1 | 14.01 | +4.65 (+3.43%) | 25,784 |
| 24 Sep 2012 | INR | 134.3 | 139 | 131 | 135.45 | 13.545 | +4.05 (+3.08%) | 20,306 |
| 21 Sep 2012 | INR | 127.45 | 133.05 | 127.4 | 131.4 | 13.14 | +2.9 (+2.26%) | 4,230 |
| 20 Sep 2012 | INR | 129.2 | 129.85 | 127.3 | 128.5 | 12.85 | -1.2 (-0.93%) | 1,816 |
| 18 Sep 2012 | INR | 129.9 | 132 | 129.15 | 129.7 | 12.97 | +1.5 (+1.17%) | 21,456 |
| 17 Sep 2012 | INR | 127.3 | 128.2 | 125.1 | 128.2 | 12.82 | +0.3 (+0.23%) | 7,034 |
| 14 Sep 2012 | INR | 128 | 129.1 | 125.2 | 127.9 | 12.79 | -0.1 (-0.08%) | 9,851 |
| 13 Sep 2012 | INR | 128.05 | 130 | 126.75 | 128 | 12.8 | 0.0 (0.0%) | 2,076 |
| 12 Sep 2012 | INR | 132.5 | 132.5 | 127 | 128 | 12.8 | -5.25 (-3.94%) | 4,482 |
| 11 Sep 2012 | INR | 130.65 | 137.55 | 130.25 | 133.25 | 13.325 | +0.9 (+0.68%) | 7,520 |
| 10 Sep 2012 | INR | 129 | 135.25 | 127.4 | 132.35 | 13.235 | +5.6 (+4.42%) | 6,062 |
| 8 Sep 2012 | INR | 126.55 | 129.5 | 126.55 | 126.75 | 12.675 | -1.05 (-0.82%) | 68 |
| 7 Sep 2012 | INR | 130 | 130 | 126.15 | 127.8 | 12.78 | +0.85 (+0.67%) | 2,387 |
| 6 Sep 2012 | INR | 125.4 | 128 | 125 | 126.95 | 12.695 | -0.2 (-0.16%) | 1,761 |
| 5 Sep 2012 | INR | 128.4 | 128.4 | 125.7 | 127.15 | 12.715 | -1.75 (-1.36%) | 978 |
| 4 Sep 2012 | INR | 126.8 | 130 | 126.8 | 128.9 | 12.89 | -0.6 (-0.46%) | 928 |
| 3 Sep 2012 | INR | 130.65 | 130.65 | 127.5 | 129.5 | 12.95 | +1.5 (+1.17%) | 571 |
| 31 Aug 2012 | INR | 130.95 | 131 | 125.65 | 128 | 12.8 | -1.5 (-1.16%) | 4,145 |
| 30 Aug 2012 | INR | 128.15 | 131.95 | 128.15 | 129.5 | 12.95 | -1 (-0.77%) | 927 |
| 29 Aug 2012 | INR | 128.85 | 134.95 | 128 | 130.5 | 13.05 | -0.15 (-0.11%) | 2,339 |
| 28 Aug 2012 | INR | 135.05 | 135.55 | 130.05 | 130.65 | 13.065 | -4.6 (-3.40%) | 2,212 |
| 27 Aug 2012 | INR | 139.55 | 139.55 | 133.7 | 135.25 | 13.525 | -2.75 (-1.99%) | 1,447 |
| 24 Aug 2012 | INR | 139.95 | 140 | 136.55 | 138 | 13.8 | -1 (-0.72%) | 1,609 |
| 23 Aug 2012 | INR | 138.35 | 146.9 | 137.2 | 139 | 13.9 | +0.9 (+0.65%) | 8,467 |
| 22 Aug 2012 | INR | 140.4 | 140.45 | 137.15 | 138.1 | 13.81 | -2.15 (-1.53%) | 2,295 |
| 21 Aug 2012 | INR | 139.35 | 142.95 | 136.15 | 140.25 | 14.025 | +0.95 (+0.68%) | 3,997 |
| 17 Aug 2012 | INR | 140 | 145.7 | 138.05 | 139.3 | 13.93 | -1.2 (-0.85%) | 3,363 |
| 16 Aug 2012 | INR | 139.85 | 141.3 | 139.05 | 140.5 | 14.05 | +0.65 (+0.46%) | 1,539 |
| 14 Aug 2012 | INR | 140.5 | 141.55 | 137.6 | 139.85 | 13.985 | -0.15 (-0.11%) | 2,275 |
