| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 71.4 | 74.2 | 71.4 | 72.9 | 72.9 | +2.05 (+2.89%) | 135,057 |
| 25 Sep 2012 | INR | 70.05 | 71.9 | 70.05 | 70.85 | 70.85 | +0.6 (+0.85%) | 65,686 |
| 24 Sep 2012 | INR | 72 | 72.95 | 68 | 70.25 | 70.25 | -1.1 (-1.54%) | 129,199 |
| 21 Sep 2012 | INR | 71.4 | 72.3 | 70.65 | 71.35 | 71.35 | +0.75 (+1.06%) | 73,358 |
| 20 Sep 2012 | INR | 69 | 71.8 | 69 | 70.6 | 70.6 | +0.95 (+1.36%) | 69,261 |
| 18 Sep 2012 | INR | 71 | 72 | 69.2 | 69.65 | 69.65 | -1.25 (-1.76%) | 82,787 |
| 17 Sep 2012 | INR | 73.55 | 73.95 | 69.35 | 70.9 | 70.9 | -2.25 (-3.08%) | 96,870 |
| 14 Sep 2012 | INR | 73.9 | 75.85 | 72 | 73.15 | 73.15 | -0.25 (-0.34%) | 135,821 |
| 13 Sep 2012 | INR | 77 | 77.4 | 72.75 | 73.4 | 73.4 | -3.5 (-4.55%) | 136,300 |
| 12 Sep 2012 | INR | 78 | 78.95 | 76.15 | 76.9 | 76.9 | -0.55 (-0.71%) | 79,876 |
| 11 Sep 2012 | INR | 76.5 | 78.45 | 76.5 | 77.45 | 77.45 | +1.15 (+1.51%) | 96,333 |
| 10 Sep 2012 | INR | 75.25 | 77.35 | 75 | 76.3 | 76.3 | +1.5 (+2.01%) | 109,991 |
| 8 Sep 2012 | INR | 72.85 | 75.5 | 72.1 | 74.8 | 74.8 | +1.55 (+2.12%) | 25,521 |
| 7 Sep 2012 | INR | 74.9 | 75 | 72.4 | 73.25 | 73.25 | -0.8 (-1.08%) | 70,457 |
| 6 Sep 2012 | INR | 74.25 | 75.6 | 73.25 | 74.05 | 74.05 | +0.65 (+0.89%) | 88,103 |
| 5 Sep 2012 | INR | 74.6 | 76.65 | 73.1 | 73.4 | 73.4 | +0.4 (+0.55%) | 179,805 |
| 4 Sep 2012 | INR | 70.5 | 75 | 70.5 | 73 | 73 | +2.9 (+4.14%) | 191,829 |
| 3 Sep 2012 | INR | 69.85 | 72.05 | 69.25 | 70.1 | 70.1 | +1.25 (+1.82%) | 61,337 |
| 31 Aug 2012 | INR | 69.9 | 70.7 | 68.15 | 68.85 | 68.85 | -0.65 (-0.94%) | 74,156 |
| 30 Aug 2012 | INR | 67.95 | 71 | 67.85 | 69.5 | 69.5 | +1.65 (+2.43%) | 97,223 |
| 29 Aug 2012 | INR | 68.95 | 70.1 | 67 | 67.85 | 67.85 | +0.3 (+0.44%) | 67,703 |
| 28 Aug 2012 | INR | 68.8 | 70 | 64.95 | 67.55 | 67.55 | -2.15 (-3.08%) | 171,985 |
| 27 Aug 2012 | INR | 73.35 | 74.25 | 68.25 | 69.7 | 69.7 | -2.85 (-3.93%) | 300,618 |
| 24 Aug 2012 | INR | 70.8 | 73.45 | 69.35 | 72.55 | 72.55 | +3.2 (+4.61%) | 223,145 |
| 23 Aug 2012 | INR | 69 | 72.5 | 68.35 | 69.35 | 69.35 | +3.05 (+4.60%) | 366,484 |
| 22 Aug 2012 | INR | 65 | 69.15 | 64.4 | 66.3 | 66.3 | +1.3 (+2%) | 206,431 |
| 21 Aug 2012 | INR | 63.5 | 65.7 | 63.5 | 65 | 65 | +2.2 (+3.50%) | 195,448 |
| 17 Aug 2012 | INR | 60.9 | 63.3 | 60.6 | 62.8 | 62.8 | +2.35 (+3.89%) | 85,081 |
| 16 Aug 2012 | INR | 60.95 | 62.4 | 59.5 | 60.45 | 60.45 | +0.45 (+0.75%) | 149,645 |
| 14 Aug 2012 | INR | 59.5 | 61 | 59.5 | 60 | 60 | +1 (+1.69%) | 56,434 |
