| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 105.9 | 105.95 | 103.55 | 104.1 | 10.41 | +0.4 (+0.39%) | 22,895 |
| 26 Sep 2012 | INR | 100.55 | 109.8 | 100.55 | 103.7 | 10.37 | +1.55 (+1.52%) | 72,541 |
| 25 Sep 2012 | INR | 101.2 | 102.8 | 100 | 102.15 | 10.215 | -0.1 (-0.10%) | 13,210 |
| 24 Sep 2012 | INR | 101.8 | 103.5 | 100.5 | 102.25 | 10.225 | +2.25 (+2.25%) | 14,425 |
| 21 Sep 2012 | INR | 100.95 | 101.95 | 100 | 100 | 10 | -0.1 (-0.10%) | 24,635 |
| 20 Sep 2012 | INR | 100 | 101 | 100 | 100.1 | 10.01 | -0.95 (-0.94%) | 6,516 |
| 18 Sep 2012 | INR | 99.3 | 101.9 | 99.3 | 101.05 | 10.105 | +1.05 (+1.05%) | 10,371 |
| 17 Sep 2012 | INR | 98 | 101.8 | 96.3 | 100 | 10 | +2.1 (+2.15%) | 10,890 |
| 14 Sep 2012 | INR | 98.1 | 101 | 96.2 | 97.9 | 9.79 | -0.1 (-0.10%) | 6,798 |
| 13 Sep 2012 | INR | 99.35 | 102.9 | 97.05 | 98 | 9.8 | +1.9 (+1.98%) | 17,536 |
| 12 Sep 2012 | INR | 94.95 | 101.3 | 94 | 96.1 | 9.61 | +2.1 (+2.23%) | 20,441 |
| 11 Sep 2012 | INR | 93.95 | 94.35 | 93.8 | 94 | 9.4 | +0.4 (+0.43%) | 1,918 |
| 10 Sep 2012 | INR | 94 | 94 | 93 | 93.6 | 9.36 | +0.65 (+0.70%) | 3,527 |
| 8 Sep 2012 | INR | 96.8 | 96.8 | 92.7 | 92.95 | 9.295 | -2.6 (-2.72%) | 2,170 |
| 7 Sep 2012 | INR | 94 | 97 | 92.45 | 95.55 | 9.555 | +2.6 (+2.80%) | 17,698 |
| 6 Sep 2012 | INR | 92.5 | 93.65 | 91.9 | 92.95 | 9.295 | +0.45 (+0.49%) | 14,427 |
| 5 Sep 2012 | INR | 92.15 | 93.9 | 91.5 | 92.5 | 9.25 | -1 (-1.07%) | 4,736 |
| 4 Sep 2012 | INR | 91.15 | 93.75 | 90.95 | 93.5 | 9.35 | +1.8 (+1.96%) | 12,695 |
| 3 Sep 2012 | INR | 91.65 | 92.7 | 91.6 | 91.7 | 9.17 | +0.2 (+0.22%) | 17,260 |
| 31 Aug 2012 | INR | 91.6 | 93.7 | 91.1 | 91.5 | 9.15 | -1.75 (-1.88%) | 2,178 |
| 30 Aug 2012 | INR | 92 | 93.25 | 90.1 | 93.25 | 9.325 | -1.75 (-1.84%) | 3,936 |
| 29 Aug 2012 | INR | 95.25 | 97.5 | 94 | 95 | 9.5 | -0.25 (-0.26%) | 5,385 |
| 28 Aug 2012 | INR | 94.1 | 95.95 | 94.1 | 95.25 | 9.525 | -0.6 (-0.63%) | 1,191 |
| 27 Aug 2012 | INR | 96.05 | 96.1 | 95.1 | 95.85 | 9.585 | -0.2 (-0.21%) | 2,649 |
| 24 Aug 2012 | INR | 96.05 | 97 | 96 | 96.05 | 9.605 | +0.05 (+0.05%) | 3,550 |
| 23 Aug 2012 | INR | 97.5 | 97.5 | 96 | 96 | 9.6 | -0.65 (-0.67%) | 2,119 |
| 22 Aug 2012 | INR | 96.75 | 96.75 | 95.1 | 96.65 | 9.665 | +1.8 (+1.90%) | 2,419 |
| 21 Aug 2012 | INR | 92.6 | 97.9 | 92.6 | 94.85 | 9.485 | -0.1 (-0.11%) | 2,946 |
| 17 Aug 2012 | INR | 95.7 | 95.8 | 93.15 | 94.95 | 9.495 | -0.05 (-0.05%) | 3,160 |
| 16 Aug 2012 | INR | 94.65 | 95.4 | 94.5 | 95 | 9.5 | +0.95 (+1.01%) | 2,316 |
