| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 169 | 173.75 | 169 | 171.2 | 171.2 | +3.9 (+2.33%) | 23,241 |
| 25 Sep 2012 | INR | 168.7 | 170 | 165.1 | 167.3 | 167.3 | +0.6 (+0.36%) | 20,012 |
| 24 Sep 2012 | INR | 169.5 | 171.05 | 165.25 | 166.7 | 166.7 | -2.3 (-1.36%) | 6,807 |
| 21 Sep 2012 | INR | 171.5 | 171.75 | 168 | 169 | 169 | -0.35 (-0.21%) | 5,337 |
| 20 Sep 2012 | INR | 172.5 | 175.95 | 168.5 | 169.35 | 169.35 | -0.5 (-0.29%) | 15,175 |
| 18 Sep 2012 | INR | 168 | 172 | 165 | 169.85 | 169.85 | +1.35 (+0.80%) | 19,134 |
| 17 Sep 2012 | INR | 175.4 | 176.5 | 166.1 | 168.5 | 168.5 | -8 (-4.53%) | 36,921 |
| 14 Sep 2012 | INR | 180.7 | 181.25 | 174.1 | 176.5 | 176.5 | -3.3 (-1.84%) | 13,670 |
| 13 Sep 2012 | INR | 181.55 | 182.9 | 177 | 179.8 | 179.8 | -1.85 (-1.02%) | 8,699 |
| 12 Sep 2012 | INR | 183.2 | 185.95 | 180.8 | 181.65 | 181.65 | -1.45 (-0.79%) | 30,879 |
| 11 Sep 2012 | INR | 182.1 | 185.1 | 179.15 | 183.1 | 183.1 | -1.9 (-1.03%) | 19,234 |
| 10 Sep 2012 | INR | 184 | 185.3 | 180.55 | 185 | 185 | +2.8 (+1.54%) | 14,543 |
| 8 Sep 2012 | INR | 184.2 | 185.4 | 180.1 | 182.2 | 182.2 | -2.25 (-1.22%) | 3,045 |
| 7 Sep 2012 | INR | 186.5 | 186.7 | 182.1 | 184.45 | 184.45 | -0.05 (-0.03%) | 11,194 |
| 6 Sep 2012 | INR | 185.1 | 188.5 | 183.25 | 184.5 | 184.5 | -0.5 (-0.27%) | 20,472 |
| 5 Sep 2012 | INR | 185.05 | 188.5 | 182.05 | 185 | 185 | -3.75 (-1.99%) | 18,214 |
| 4 Sep 2012 | INR | 192.3 | 195 | 184 | 188.75 | 188.75 | +2.85 (+1.53%) | 83,696 |
| 3 Sep 2012 | INR | 177.05 | 192 | 177 | 185.9 | 185.9 | +9.65 (+5.48%) | 74,530 |
| 31 Aug 2012 | INR | 176 | 180.95 | 173.55 | 176.25 | 176.25 | +3.25 (+1.88%) | 24,490 |
| 30 Aug 2012 | INR | 169 | 176.4 | 166.35 | 173 | 173 | +4 (+2.37%) | 34,002 |
| 29 Aug 2012 | INR | 163 | 172.5 | 160.5 | 169 | 169 | +7 (+4.32%) | 50,460 |
| 28 Aug 2012 | INR | 167.4 | 168.1 | 158.5 | 162 | 162 | -9.2 (-5.37%) | 29,893 |
| 27 Aug 2012 | INR | 172.45 | 174.75 | 165.05 | 171.2 | 171.2 | -2.75 (-1.58%) | 17,035 |
| 24 Aug 2012 | INR | 176.5 | 177.55 | 170 | 173.95 | 173.95 | -3.05 (-1.72%) | 28,476 |
| 23 Aug 2012 | INR | 180.3 | 180.55 | 176 | 177 | 177 | -1.35 (-0.76%) | 26,066 |
| 22 Aug 2012 | INR | 175 | 180.9 | 173.6 | 178.35 | 178.35 | +2.95 (+1.68%) | 46,657 |
| 21 Aug 2012 | INR | 175 | 184.5 | 171.7 | 175.4 | 175.4 | +1.8 (+1.04%) | 89,164 |
| 17 Aug 2012 | INR | 170.95 | 175.95 | 170.2 | 173.6 | 173.6 | +2.15 (+1.25%) | 73,982 |
| 16 Aug 2012 | INR | 165 | 173.5 | 163.6 | 171.45 | 171.45 | +7.45 (+4.54%) | 112,806 |
| 14 Aug 2012 | INR | 162.75 | 165.5 | 162 | 164 | 164 | +0.4 (+0.24%) | 27,546 |
