| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 150 | 160.4 | 150 | 157.9 | 15.79 | +6.05 (+3.98%) | 864,799 |
| 25 Sep 2012 | INR | 152.8 | 154.85 | 147.2 | 151.85 | 15.185 | -0.95 (-0.62%) | 729,578 |
| 24 Sep 2012 | INR | 151.25 | 157.7 | 147.1 | 152.8 | 15.28 | +2 (+1.33%) | 1,025,950 |
| 21 Sep 2012 | INR | 140.5 | 154.9 | 140.5 | 150.8 | 15.08 | +10.2 (+7.25%) | 1,544,307 |
| 20 Sep 2012 | INR | 140 | 141.7 | 136 | 140.6 | 14.06 | -1.75 (-1.23%) | 736,479 |
| 18 Sep 2012 | INR | 134 | 144.6 | 133 | 142.35 | 14.235 | +8.85 (+6.63%) | 1,530,279 |
| 17 Sep 2012 | INR | 127.9 | 134.4 | 127.9 | 133.5 | 13.35 | +5.75 (+4.50%) | 929,354 |
| 14 Sep 2012 | INR | 124.8 | 128.4 | 124.1 | 127.75 | 12.775 | +3.9 (+3.15%) | 1,423,333 |
| 13 Sep 2012 | INR | 125 | 126.8 | 122.7 | 123.85 | 12.385 | 0.0 (0.0%) | 7,237,541 |
| 12 Sep 2012 | INR | 123.05 | 124.8 | 122.9 | 123.85 | 12.385 | +1.25 (+1.02%) | 171,828 |
| 11 Sep 2012 | INR | 124 | 124 | 121 | 122.6 | 12.26 | -2 (-1.61%) | 463,418 |
| 10 Sep 2012 | INR | 130 | 130 | 124.1 | 124.6 | 12.46 | -4.05 (-3.15%) | 566,459 |
| 8 Sep 2012 | INR | 126 | 131.2 | 125.45 | 128.65 | 12.865 | +2.8 (+2.22%) | 380,585 |
| 7 Sep 2012 | INR | 123 | 127.8 | 123 | 125.85 | 12.585 | -0.6 (-0.47%) | 389,243 |
| 6 Sep 2012 | INR | 125.6 | 127.8 | 121.7 | 126.45 | 12.645 | +0.4 (+0.32%) | 265,849 |
| 5 Sep 2012 | INR | 126.1 | 128.6 | 124.1 | 126.05 | 12.605 | -0.9 (-0.71%) | 172,116 |
| 4 Sep 2012 | INR | 129.05 | 129.05 | 125.55 | 126.95 | 12.695 | +0.45 (+0.36%) | 172,141 |
| 3 Sep 2012 | INR | 124 | 128.8 | 124 | 126.5 | 12.65 | +3.2 (+2.60%) | 353,253 |
| 31 Aug 2012 | INR | 120.3 | 126 | 120.3 | 123.3 | 12.33 | +1.9 (+1.57%) | 342,139 |
| 30 Aug 2012 | INR | 121.8 | 124.9 | 120.1 | 121.4 | 12.14 | -0.45 (-0.37%) | 209,550 |
| 29 Aug 2012 | INR | 122 | 123.1 | 118.55 | 121.85 | 12.185 | +0.2 (+0.16%) | 240,787 |
| 28 Aug 2012 | INR | 125.8 | 126.7 | 120.1 | 121.65 | 12.165 | -5.2 (-4.10%) | 308,267 |
| 27 Aug 2012 | INR | 125.35 | 128.45 | 124.1 | 126.85 | 12.685 | +2.35 (+1.89%) | 382,078 |
| 24 Aug 2012 | INR | 124.85 | 126.7 | 123.1 | 124.5 | 12.45 | -0.1 (-0.08%) | 244,653 |
| 23 Aug 2012 | INR | 124.45 | 127.1 | 124 | 124.6 | 12.46 | +0.8 (+0.65%) | 299,477 |
| 22 Aug 2012 | INR | 124.2 | 124.9 | 122.65 | 123.8 | 12.38 | -0.95 (-0.76%) | 181,768 |
| 21 Aug 2012 | INR | 122.6 | 126.4 | 122.55 | 124.75 | 12.475 | +2.4 (+1.96%) | 335,124 |
| 17 Aug 2012 | INR | 125.65 | 126.05 | 120.75 | 122.35 | 12.235 | -3.6 (-2.86%) | 458,502 |
| 16 Aug 2012 | INR | 121.95 | 126 | 121 | 125.95 | 12.595 | +4.6 (+3.79%) | 740,870 |
| 14 Aug 2012 | INR | 122 | 122.4 | 119.3 | 121.35 | 12.135 | +1.6 (+1.34%) | 318,311 |
