| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 104.45 | 105.7 | 103 | 103.5 | 103.5 | -0.35 (-0.34%) | 37,912 |
| 25 Sep 2012 | INR | 104.85 | 106.8 | 103.5 | 103.85 | 103.85 | +0.4 (+0.39%) | 53,669 |
| 24 Sep 2012 | INR | 104 | 107.25 | 103 | 103.45 | 103.45 | -1.05 (-1.00%) | 60,134 |
| 21 Sep 2012 | INR | 104.1 | 107.65 | 102.5 | 104.5 | 104.5 | +0.7 (+0.67%) | 51,416 |
| 20 Sep 2012 | INR | 100 | 107.5 | 100 | 103.8 | 103.8 | -1.8 (-1.70%) | 58,541 |
| 18 Sep 2012 | INR | 106 | 110.35 | 98.15 | 105.6 | 105.6 | +4.85 (+4.81%) | 288,792 |
| 17 Sep 2012 | INR | 111.8 | 111.8 | 98.15 | 100.75 | 100.75 | -10.45 (-9.40%) | 174,222 |
| 14 Sep 2012 | INR | 112.1 | 115 | 108.75 | 111.2 | 111.2 | +0.2 (+0.18%) | 93,995 |
| 13 Sep 2012 | INR | 113 | 115.35 | 109.3 | 111 | 111 | -4.45 (-3.85%) | 247,572 |
| 12 Sep 2012 | INR | 104 | 117.45 | 103 | 115.45 | 115.45 | +12 (+11.60%) | 880,558 |
| 11 Sep 2012 | INR | 105 | 108.25 | 102.05 | 103.45 | 103.45 | -2.45 (-2.31%) | 292,294 |
| 10 Sep 2012 | INR | 92.7 | 110.2 | 92 | 105.9 | 105.9 | +14.05 (+15.30%) | 784,830 |
| 8 Sep 2012 | INR | 90.15 | 93 | 89.95 | 91.85 | 91.85 | +1.05 (+1.16%) | 16,012 |
| 7 Sep 2012 | INR | 87.8 | 93.1 | 86.75 | 90.8 | 90.8 | +5.3 (+6.20%) | 148,311 |
| 6 Sep 2012 | INR | 84.8 | 87.15 | 84.25 | 85.5 | 85.5 | +1.25 (+1.48%) | 28,727 |
| 5 Sep 2012 | INR | 84.7 | 86.45 | 83.05 | 84.25 | 84.25 | -0.65 (-0.77%) | 16,213 |
| 4 Sep 2012 | INR | 83.25 | 86.2 | 83.25 | 84.9 | 84.9 | +0.45 (+0.53%) | 13,106 |
| 3 Sep 2012 | INR | 85 | 86.9 | 83.25 | 84.45 | 84.45 | +1.95 (+2.36%) | 20,057 |
| 31 Aug 2012 | INR | 85.25 | 87.5 | 82.45 | 82.5 | 82.5 | -3 (-3.51%) | 22,735 |
| 30 Aug 2012 | INR | 82.15 | 86.3 | 79.5 | 85.5 | 85.5 | +3.65 (+4.46%) | 58,136 |
| 29 Aug 2012 | INR | 80 | 84.25 | 80 | 81.85 | 81.85 | +1.9 (+2.38%) | 64,173 |
| 28 Aug 2012 | INR | 84.7 | 85 | 78.25 | 79.95 | 79.95 | -5.8 (-6.76%) | 70,587 |
| 27 Aug 2012 | INR | 87 | 88.5 | 84.25 | 85.75 | 85.75 | -1.5 (-1.72%) | 29,620 |
| 24 Aug 2012 | INR | 88.7 | 91 | 86.1 | 87.25 | 87.25 | -3.45 (-3.80%) | 54,654 |
| 23 Aug 2012 | INR | 92.05 | 95.05 | 90.1 | 90.7 | 90.7 | -3.6 (-3.82%) | 68,742 |
| 22 Aug 2012 | INR | 91.25 | 96.45 | 89.5 | 94.3 | 94.3 | +4.6 (+5.13%) | 160,568 |
| 21 Aug 2012 | INR | 87.8 | 92.1 | 86.25 | 89.7 | 89.7 | +3 (+3.46%) | 107,677 |
| 17 Aug 2012 | INR | 87.3 | 93.85 | 85.9 | 86.7 | 86.7 | +1.35 (+1.58%) | 201,146 |
| 16 Aug 2012 | INR | 80 | 85.35 | 77.7 | 85.35 | 85.35 | +7.75 (+9.99%) | 160,651 |
| 14 Aug 2012 | INR | 77.5 | 80.2 | 77.5 | 77.6 | 77.6 | -0.4 (-0.51%) | 28,432 |
