| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 118.4 | 118.8 | 112.75 | 113.75 | 113.75 | -3.05 (-2.61%) | 78,015 |
| 25 Sep 2012 | INR | 120 | 128.9 | 115.5 | 116.8 | 116.8 | +2.65 (+2.32%) | 445,704 |
| 24 Sep 2012 | INR | 114 | 116 | 110.9 | 114.15 | 114.15 | +1.3 (+1.15%) | 81,050 |
| 21 Sep 2012 | INR | 111.25 | 114.1 | 111.25 | 112.85 | 112.85 | +2.35 (+2.13%) | 11,221 |
| 20 Sep 2012 | INR | 114 | 116.7 | 110 | 110.5 | 110.5 | -3.85 (-3.37%) | 19,983 |
| 18 Sep 2012 | INR | 112.35 | 116.75 | 111.15 | 114.35 | 114.35 | +0.95 (+0.84%) | 16,092 |
| 17 Sep 2012 | INR | 116.9 | 117.15 | 112.8 | 113.4 | 113.4 | -1.4 (-1.22%) | 11,124 |
| 14 Sep 2012 | INR | 115.5 | 118.35 | 113.75 | 114.8 | 114.8 | +0.2 (+0.17%) | 24,522 |
| 13 Sep 2012 | INR | 118.95 | 120 | 113.55 | 114.6 | 114.6 | -4.6 (-3.86%) | 25,506 |
| 12 Sep 2012 | INR | 114.9 | 125.25 | 113 | 119.2 | 119.2 | +5.8 (+5.11%) | 235,841 |
| 11 Sep 2012 | INR | 111.5 | 114.2 | 111.1 | 113.4 | 113.4 | +0.35 (+0.31%) | 4,585 |
| 10 Sep 2012 | INR | 115 | 115.5 | 112 | 113.05 | 113.05 | -1.4 (-1.22%) | 6,325 |
| 8 Sep 2012 | INR | 113.95 | 115.4 | 113.65 | 114.45 | 114.45 | +1.85 (+1.64%) | 4,496 |
| 7 Sep 2012 | INR | 115 | 116.25 | 110.7 | 112.6 | 112.6 | +0.95 (+0.85%) | 21,935 |
| 6 Sep 2012 | INR | 110.7 | 114.9 | 110.35 | 111.65 | 111.65 | +2.2 (+2.01%) | 17,837 |
| 5 Sep 2012 | INR | 110 | 112.05 | 109 | 109.45 | 109.45 | -0.8 (-0.73%) | 6,336 |
| 4 Sep 2012 | INR | 108 | 112.25 | 107.7 | 110.25 | 110.25 | +2.35 (+2.18%) | 13,291 |
| 3 Sep 2012 | INR | 108.5 | 109.8 | 106.8 | 107.9 | 107.9 | +2 (+1.89%) | 11,408 |
| 31 Aug 2012 | INR | 103.55 | 109 | 102.9 | 105.9 | 105.9 | +1.55 (+1.49%) | 6,520 |
| 30 Aug 2012 | INR | 103 | 106.1 | 101.35 | 104.35 | 104.35 | -0.1 (-0.10%) | 5,030 |
| 29 Aug 2012 | INR | 106.15 | 106.9 | 103.05 | 104.45 | 104.45 | -0.45 (-0.43%) | 3,963 |
| 28 Aug 2012 | INR | 107 | 107.15 | 104.1 | 104.9 | 104.9 | -2.25 (-2.10%) | 7,146 |
| 27 Aug 2012 | INR | 108 | 109.5 | 106 | 107.15 | 107.15 | +0.7 (+0.66%) | 5,801 |
| 24 Aug 2012 | INR | 106.15 | 109 | 105.35 | 106.45 | 106.45 | -0.45 (-0.42%) | 11,745 |
| 23 Aug 2012 | INR | 107.5 | 110 | 106.2 | 106.9 | 106.9 | -2.05 (-1.88%) | 10,896 |
| 22 Aug 2012 | INR | 109 | 110 | 107.2 | 108.95 | 108.95 | +0.1 (+0.09%) | 7,322 |
| 21 Aug 2012 | INR | 110.85 | 112 | 108 | 108.85 | 108.85 | -0.25 (-0.23%) | 24,030 |
| 17 Aug 2012 | INR | 109 | 112.95 | 107.85 | 109.1 | 109.1 | +0.25 (+0.23%) | 28,302 |
| 16 Aug 2012 | INR | 107.25 | 110.7 | 106.2 | 108.85 | 108.85 | +4.7 (+4.51%) | 45,910 |
| 14 Aug 2012 | INR | 107.15 | 109.05 | 103.2 | 104.15 | 104.15 | -2.85 (-2.66%) | 18,558 |
