| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 147 | 171.85 | 147 | 162.1 | 162.1 | +14.4 (+9.75%) | 37,091 |
| 24 Sep 2012 | INR | 145.1 | 150.9 | 145.1 | 147.7 | 147.7 | -3.3 (-2.19%) | 1,498 |
| 21 Sep 2012 | INR | 145 | 152.15 | 145 | 151 | 151 | +0.1 (+0.07%) | 4,457 |
| 20 Sep 2012 | INR | 153 | 153 | 146.6 | 150.9 | 150.9 | -4.25 (-2.74%) | 2,060 |
| 18 Sep 2012 | INR | 156.5 | 158.75 | 154.25 | 155.15 | 155.15 | -3.35 (-2.11%) | 1,658 |
| 17 Sep 2012 | INR | 169.9 | 174 | 154.55 | 158.5 | 158.5 | -6.9 (-4.17%) | 3,913 |
| 14 Sep 2012 | INR | 161.3 | 166 | 158.9 | 165.4 | 165.4 | +6.4 (+4.03%) | 9,105 |
| 13 Sep 2012 | INR | 158.5 | 162.8 | 156 | 159 | 159 | -2.85 (-1.76%) | 10,918 |
| 12 Sep 2012 | INR | 174.9 | 179.4 | 157.3 | 161.85 | 161.85 | -7.15 (-4.23%) | 50,007 |
| 11 Sep 2012 | INR | 146 | 172.5 | 146 | 169 | 169 | +24.7 (+17.12%) | 37,309 |
| 10 Sep 2012 | INR | 142.1 | 145.5 | 139.25 | 144.3 | 144.3 | +7.35 (+5.37%) | 2,515 |
| 8 Sep 2012 | INR | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | +0.95 (+0.70%) | 0 |
| 7 Sep 2012 | INR | 136.5 | 138.4 | 136 | 136 | 136 | -0.7 (-0.51%) | 403 |
| 6 Sep 2012 | INR | 136.4 | 136.7 | 134 | 136.7 | 136.7 | +0.7 (+0.51%) | 203 |
| 5 Sep 2012 | INR | 133.35 | 136.95 | 133.35 | 136 | 136 | +3 (+2.26%) | 66 |
| 4 Sep 2012 | INR | 134 | 139 | 133 | 133 | 133 | -2 (-1.48%) | 241 |
| 3 Sep 2012 | INR | 139.7 | 142.5 | 131.4 | 135 | 135 | -4.55 (-3.26%) | 532 |
| 31 Aug 2012 | INR | 138 | 140 | 135.05 | 139.55 | 139.55 | +9.2 (+7.06%) | 904 |
| 30 Aug 2012 | INR | 129 | 137.7 | 129 | 130.35 | 130.35 | -0.55 (-0.42%) | 878 |
| 29 Aug 2012 | INR | 129 | 131 | 129 | 130.9 | 130.9 | +2.85 (+2.23%) | 674 |
| 28 Aug 2012 | INR | 131.95 | 132 | 127.7 | 128.05 | 128.05 | -2.05 (-1.58%) | 1,103 |
| 27 Aug 2012 | INR | 131 | 132.95 | 129.55 | 130.1 | 130.1 | -1 (-0.76%) | 1,186 |
| 24 Aug 2012 | INR | 131.15 | 131.25 | 131.05 | 131.1 | 131.1 | -2.4 (-1.80%) | 222 |
| 23 Aug 2012 | INR | 138 | 138 | 133 | 133.5 | 133.5 | -3.55 (-2.59%) | 1,458 |
| 22 Aug 2012 | INR | 134.25 | 137.6 | 134.25 | 137.05 | 137.05 | -0.55 (-0.40%) | 536 |
| 21 Aug 2012 | INR | 135.25 | 138 | 134.25 | 137.6 | 137.6 | +3.05 (+2.27%) | 588 |
| 17 Aug 2012 | INR | 133.25 | 135 | 133.25 | 134.55 | 134.55 | +0.55 (+0.41%) | 246 |
| 16 Aug 2012 | INR | 132.4 | 136.45 | 132.4 | 134 | 134 | -1.3 (-0.96%) | 722 |
| 14 Aug 2012 | INR | 133.05 | 136 | 133.05 | 135.3 | 135.3 | +1.2 (+0.89%) | 545 |
| 13 Aug 2012 | INR | 136 | 137.95 | 133.35 | 134.1 | 134.1 | -0.75 (-0.56%) | 742 |
