| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 167 | 170.7 | 164.7 | 165.5 | 165.5 | -1.95 (-1.16%) | 78,636 |
| 25 Sep 2012 | INR | 164.7 | 168.5 | 163.05 | 167.45 | 167.45 | +4.05 (+2.48%) | 76,911 |
| 24 Sep 2012 | INR | 162.6 | 167.25 | 162.05 | 163.4 | 163.4 | +2.15 (+1.33%) | 86,364 |
| 21 Sep 2012 | INR | 159.95 | 163.5 | 159.95 | 161.25 | 161.25 | +3.2 (+2.02%) | 61,935 |
| 20 Sep 2012 | INR | 156 | 162.9 | 154.1 | 158.05 | 158.05 | +1.9 (+1.22%) | 49,404 |
| 18 Sep 2012 | INR | 159.85 | 159.85 | 153.05 | 156.15 | 156.15 | -3.85 (-2.41%) | 69,539 |
| 17 Sep 2012 | INR | 161.2 | 164 | 158.8 | 160 | 160 | -1.35 (-0.84%) | 114,341 |
| 14 Sep 2012 | INR | 164.8 | 166.65 | 157.25 | 161.35 | 161.35 | -2.25 (-1.38%) | 116,910 |
| 13 Sep 2012 | INR | 164.95 | 167.35 | 161.55 | 163.6 | 163.6 | -0.55 (-0.34%) | 52,833 |
| 12 Sep 2012 | INR | 169.8 | 169.8 | 162.9 | 164.15 | 164.15 | -3.35 (-2%) | 67,560 |
| 11 Sep 2012 | INR | 168.95 | 170.4 | 165.1 | 167.5 | 167.5 | -1 (-0.59%) | 74,221 |
| 10 Sep 2012 | INR | 171.65 | 171.95 | 166.8 | 168.5 | 168.5 | -1.45 (-0.85%) | 44,020 |
| 8 Sep 2012 | INR | 167.8 | 170.7 | 167.8 | 169.95 | 169.95 | +2.55 (+1.52%) | 15,459 |
| 7 Sep 2012 | INR | 166.6 | 172.4 | 166 | 167.4 | 167.4 | +1.15 (+0.69%) | 103,614 |
| 6 Sep 2012 | INR | 166.75 | 167.15 | 164 | 166.25 | 166.25 | -0.05 (-0.03%) | 26,294 |
| 5 Sep 2012 | INR | 168.55 | 169.3 | 165.8 | 166.3 | 166.3 | -1.75 (-1.04%) | 32,866 |
| 4 Sep 2012 | INR | 169.35 | 170.45 | 167.15 | 168.05 | 168.05 | -0.3 (-0.18%) | 18,741 |
| 3 Sep 2012 | INR | 170.9 | 172.4 | 167.65 | 168.35 | 168.35 | -0.15 (-0.09%) | 93,662 |
| 31 Aug 2012 | INR | 172.65 | 175.6 | 168.1 | 168.5 | 168.5 | -1.5 (-0.88%) | 60,589 |
| 30 Aug 2012 | INR | 169.4 | 172.95 | 167.15 | 170 | 170 | 0.0 (0.0%) | 18,895 |
| 29 Aug 2012 | INR | 173 | 174.5 | 168.45 | 170 | 170 | -2.55 (-1.48%) | 29,148 |
| 28 Aug 2012 | INR | 174.7 | 176.9 | 172 | 172.55 | 172.55 | -1.1 (-0.63%) | 20,231 |
| 27 Aug 2012 | INR | 175.8 | 179.4 | 173 | 173.65 | 173.65 | -0.9 (-0.52%) | 71,172 |
| 24 Aug 2012 | INR | 176.7 | 180 | 173.25 | 174.55 | 174.55 | -1.6 (-0.91%) | 45,501 |
| 23 Aug 2012 | INR | 178.45 | 179.95 | 175.5 | 176.15 | 176.15 | -2.7 (-1.51%) | 28,130 |
| 22 Aug 2012 | INR | 180 | 182.15 | 176.05 | 178.85 | 178.85 | -6.1 (-3.30%) | 82,231 |
| 21 Aug 2012 | INR | 174.95 | 189.2 | 174 | 184.95 | 184.95 | +11.35 (+6.54%) | 313,736 |
| 17 Aug 2012 | INR | 174.15 | 176.85 | 173 | 173.6 | 173.6 | -0.05 (-0.03%) | 25,865 |
| 16 Aug 2012 | INR | 175.25 | 175.25 | 172.5 | 173.65 | 173.65 | -0.25 (-0.14%) | 14,706 |
| 14 Aug 2012 | INR | 178.45 | 179.7 | 172.4 | 173.9 | 173.9 | -4.6 (-2.58%) | 29,446 |
