| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 143.5 | 146 | 139.15 | 141.2 | 141.2 | -2 (-1.40%) | 179,571 |
| 25 Sep 2012 | INR | 139.25 | 144.5 | 139.25 | 143.2 | 143.2 | +4 (+2.87%) | 201,413 |
| 24 Sep 2012 | INR | 135.9 | 145.9 | 131.1 | 139.2 | 139.2 | +3.25 (+2.39%) | 555,663 |
| 21 Sep 2012 | INR | 133.9 | 140.95 | 132.55 | 135.95 | 135.95 | +9.95 (+7.90%) | 622,286 |
| 20 Sep 2012 | INR | 121 | 134.55 | 118.9 | 126 | 126 | +5.9 (+4.91%) | 717,347 |
| 18 Sep 2012 | INR | 118 | 124 | 116.5 | 120.1 | 120.1 | +3.1 (+2.65%) | 233,933 |
| 17 Sep 2012 | INR | 117 | 118.6 | 114 | 117 | 117 | +0.65 (+0.56%) | 120,554 |
| 14 Sep 2012 | INR | 114.9 | 118.25 | 113.3 | 116.35 | 116.35 | +5.35 (+4.82%) | 142,423 |
| 13 Sep 2012 | INR | 109.55 | 114.25 | 109 | 111 | 111 | -0.15 (-0.13%) | 61,281 |
| 12 Sep 2012 | INR | 112.5 | 113.9 | 109 | 111.15 | 111.15 | -0.9 (-0.80%) | 37,734 |
| 11 Sep 2012 | INR | 113.7 | 115 | 111.05 | 112.05 | 112.05 | -1.45 (-1.28%) | 79,685 |
| 10 Sep 2012 | INR | 110 | 116 | 108.05 | 113.5 | 113.5 | +3.95 (+3.61%) | 178,386 |
| 8 Sep 2012 | INR | 107.9 | 110.25 | 107.8 | 109.55 | 109.55 | +1.55 (+1.44%) | 23,531 |
| 7 Sep 2012 | INR | 108.05 | 109 | 106.35 | 108 | 108 | +0.5 (+0.47%) | 30,437 |
| 6 Sep 2012 | INR | 106.7 | 108.7 | 105.2 | 107.5 | 107.5 | +1.55 (+1.46%) | 50,815 |
| 5 Sep 2012 | INR | 103.6 | 107.6 | 101.2 | 105.95 | 105.95 | +2.45 (+2.37%) | 65,426 |
| 4 Sep 2012 | INR | 102.75 | 105.05 | 102.2 | 103.5 | 103.5 | -1.8 (-1.71%) | 35,114 |
| 3 Sep 2012 | INR | 106.4 | 106.95 | 103 | 105.3 | 105.3 | +1.2 (+1.15%) | 44,619 |
| 31 Aug 2012 | INR | 101.2 | 106.5 | 101.05 | 104.1 | 104.1 | +2.35 (+2.31%) | 135,548 |
| 30 Aug 2012 | INR | 103.55 | 103.65 | 99.1 | 101.75 | 101.75 | -4.35 (-4.10%) | 104,432 |
| 29 Aug 2012 | INR | 107.4 | 110.4 | 101.65 | 106.1 | 106.1 | +1.55 (+1.48%) | 134,160 |
| 28 Aug 2012 | INR | 113.5 | 115 | 102.3 | 104.55 | 104.55 | -12.7 (-10.83%) | 264,498 |
| 27 Aug 2012 | INR | 116.05 | 120.05 | 112 | 117.25 | 117.25 | +0.25 (+0.21%) | 246,722 |
| 24 Aug 2012 | INR | 114 | 118.8 | 111 | 117 | 117 | +6.05 (+5.45%) | 257,060 |
| 23 Aug 2012 | INR | 114.6 | 118.3 | 110.05 | 110.95 | 110.95 | -1.05 (-0.94%) | 480,188 |
| 22 Aug 2012 | INR | 107 | 119 | 105 | 112 | 112 | +3.85 (+3.56%) | 530,673 |
| 21 Aug 2012 | INR | 118 | 118 | 104.65 | 108.15 | 108.15 | +1.15 (+1.07%) | 289,640 |
| 17 Aug 2012 | INR | 91.5 | 107 | 90.1 | 107 | 107 | +17.9 (+20.09%) | 498,052 |
| 16 Aug 2012 | INR | 93.5 | 94.85 | 88 | 89.1 | 89.1 | -4.1 (-4.40%) | 22,967 |
| 14 Aug 2012 | INR | 96 | 96.3 | 92.25 | 93.2 | 93.2 | +1.2 (+1.30%) | 379,263 |
