| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 102.95 | 109.45 | 101.7 | 103.6 | 103.6 | +2 (+1.97%) | 68,192 |
| 25 Sep 2012 | INR | 105.05 | 107.15 | 100.25 | 101.6 | 101.6 | -3.65 (-3.47%) | 21,937 |
| 24 Sep 2012 | INR | 102.25 | 108.8 | 102.05 | 105.25 | 105.25 | +6.25 (+6.31%) | 70,856 |
| 21 Sep 2012 | INR | 95.9 | 104 | 95.05 | 99 | 99 | +3.4 (+3.56%) | 45,106 |
| 20 Sep 2012 | INR | 96.15 | 99 | 94.5 | 95.6 | 95.6 | -2.5 (-2.55%) | 17,794 |
| 18 Sep 2012 | INR | 97.35 | 99.4 | 97 | 98.1 | 98.1 | -2.1 (-2.10%) | 23,892 |
| 17 Sep 2012 | INR | 96.45 | 101 | 93.2 | 100.2 | 100.2 | +6.45 (+6.88%) | 27,038 |
| 14 Sep 2012 | INR | 94.9 | 95 | 92.15 | 93.75 | 93.75 | +0.6 (+0.64%) | 5,489 |
| 13 Sep 2012 | INR | 95 | 95.5 | 92.2 | 93.15 | 93.15 | -2.35 (-2.46%) | 6,731 |
| 12 Sep 2012 | INR | 93.05 | 98 | 93.05 | 95.5 | 95.5 | +2.55 (+2.74%) | 9,624 |
| 11 Sep 2012 | INR | 94.7 | 94.75 | 92.1 | 92.95 | 92.95 | -2.25 (-2.36%) | 11,211 |
| 10 Sep 2012 | INR | 94.55 | 97.15 | 94 | 95.2 | 95.2 | -0.1 (-0.10%) | 8,921 |
| 8 Sep 2012 | INR | 93.35 | 97.7 | 93.35 | 95.3 | 95.3 | -1.2 (-1.24%) | 1,527 |
| 7 Sep 2012 | INR | 97.7 | 102 | 95 | 96.5 | 96.5 | -0.4 (-0.41%) | 18,029 |
| 6 Sep 2012 | INR | 99.5 | 99.5 | 93.5 | 96.9 | 96.9 | +0.15 (+0.16%) | 17,047 |
| 5 Sep 2012 | INR | 96.1 | 98 | 95.5 | 96.75 | 96.75 | -1.2 (-1.23%) | 4,894 |
| 4 Sep 2012 | INR | 96.55 | 98.95 | 96.55 | 97.95 | 97.95 | +1.25 (+1.29%) | 13,496 |
| 3 Sep 2012 | INR | 95.45 | 97.9 | 95.05 | 96.7 | 96.7 | +1.25 (+1.31%) | 7,053 |
| 31 Aug 2012 | INR | 98.75 | 99.65 | 93.15 | 95.45 | 95.45 | +0.5 (+0.53%) | 40,525 |
| 30 Aug 2012 | INR | 92.5 | 97.2 | 89.1 | 94.95 | 94.95 | +5.5 (+6.15%) | 22,316 |
| 29 Aug 2012 | INR | 88 | 93.25 | 86.25 | 89.45 | 89.45 | +0.95 (+1.07%) | 10,620 |
| 28 Aug 2012 | INR | 90.1 | 91.7 | 87.2 | 88.5 | 88.5 | -2.8 (-3.07%) | 8,719 |
| 27 Aug 2012 | INR | 96.9 | 98 | 90.3 | 91.3 | 91.3 | -3.85 (-4.05%) | 25,941 |
| 24 Aug 2012 | INR | 97.9 | 97.9 | 94.65 | 95.15 | 95.15 | -1.15 (-1.19%) | 10,032 |
| 23 Aug 2012 | INR | 99 | 100 | 96.2 | 96.3 | 96.3 | -4.7 (-4.65%) | 15,733 |
| 22 Aug 2012 | INR | 102 | 103.5 | 98.55 | 101 | 101 | -0.5 (-0.49%) | 7,938 |
| 21 Aug 2012 | INR | 101.05 | 104.9 | 99.5 | 101.5 | 101.5 | -0.4 (-0.39%) | 9,615 |
| 17 Aug 2012 | INR | 102.7 | 103.85 | 101 | 101.9 | 101.9 | -0.1 (-0.10%) | 15,148 |
| 16 Aug 2012 | INR | 108.5 | 110.95 | 100.5 | 102 | 102 | -3.7 (-3.50%) | 78,669 |
| 14 Aug 2012 | INR | 102.55 | 107.4 | 101.5 | 105.7 | 105.7 | +3.2 (+3.12%) | 19,648 |
