| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 175.1 | 187.75 | 175.1 | 186.7 | 186.7 | +5.05 (+2.78%) | 20,758 |
| 24 Sep 2012 | INR | 175.95 | 185.75 | 172 | 181.65 | 181.65 | +8.65 (+5%) | 14,944 |
| 21 Sep 2012 | INR | 174.45 | 174.45 | 170.3 | 173 | 173 | +2.2 (+1.29%) | 17,756 |
| 20 Sep 2012 | INR | 171 | 174.8 | 168.75 | 170.8 | 170.8 | -1.45 (-0.84%) | 47,552 |
| 18 Sep 2012 | INR | 172 | 176 | 172 | 172.25 | 172.25 | -1.7 (-0.98%) | 12,677 |
| 17 Sep 2012 | INR | 173.85 | 174 | 170.05 | 173.95 | 173.95 | +3 (+1.75%) | 14,153 |
| 14 Sep 2012 | INR | 173.95 | 174 | 169.05 | 170.95 | 170.95 | -0.75 (-0.44%) | 17,428 |
| 13 Sep 2012 | INR | 172 | 173.1 | 169.5 | 171.7 | 171.7 | +1.7 (+1%) | 8,672 |
| 12 Sep 2012 | INR | 173 | 173.8 | 169.3 | 170 | 170 | -2 (-1.16%) | 9,522 |
| 11 Sep 2012 | INR | 170.5 | 175.9 | 169 | 172 | 172 | +2.45 (+1.45%) | 5,273 |
| 10 Sep 2012 | INR | 172.75 | 172.95 | 166.9 | 169.55 | 169.55 | -2 (-1.17%) | 21,022 |
| 8 Sep 2012 | INR | 170 | 172.7 | 168.05 | 171.55 | 171.55 | +0.3 (+0.18%) | 63 |
| 7 Sep 2012 | INR | 176.8 | 177.7 | 168.2 | 171.25 | 171.25 | -1.3 (-0.75%) | 26,399 |
| 6 Sep 2012 | INR | 173 | 176.8 | 169.05 | 172.55 | 172.55 | -0.15 (-0.09%) | 16,933 |
| 5 Sep 2012 | INR | 178.75 | 178.75 | 167.05 | 172.7 | 172.7 | -1.7 (-0.97%) | 11,306 |
| 4 Sep 2012 | INR | 181.5 | 181.5 | 160.6 | 174.4 | 174.4 | -1.85 (-1.05%) | 25,508 |
| 3 Sep 2012 | INR | 180 | 182.45 | 173.35 | 176.25 | 176.25 | -4.45 (-2.46%) | 11,485 |
| 31 Aug 2012 | INR | 179 | 182.7 | 174.5 | 180.7 | 180.7 | -1.1 (-0.61%) | 5,342 |
| 30 Aug 2012 | INR | 185.6 | 185.6 | 175 | 181.8 | 181.8 | -1.65 (-0.90%) | 3,156 |
| 29 Aug 2012 | INR | 184.5 | 184.8 | 180 | 183.45 | 183.45 | -0.05 (-0.03%) | 16,717 |
| 28 Aug 2012 | INR | 186.9 | 192 | 182.4 | 183.5 | 183.5 | -1 (-0.54%) | 37,047 |
| 27 Aug 2012 | INR | 185 | 188.95 | 182.25 | 184.5 | 184.5 | -2.7 (-1.44%) | 10,688 |
| 24 Aug 2012 | INR | 185 | 189.7 | 183.05 | 187.2 | 187.2 | +1.65 (+0.89%) | 10,935 |
| 23 Aug 2012 | INR | 186 | 187.55 | 182.05 | 185.55 | 185.55 | -1.35 (-0.72%) | 9,112 |
| 22 Aug 2012 | INR | 188.5 | 188.95 | 180.85 | 186.9 | 186.9 | -0.95 (-0.51%) | 12,986 |
| 21 Aug 2012 | INR | 189 | 191.65 | 183.05 | 187.85 | 187.85 | +1.8 (+0.97%) | 29,023 |
| 17 Aug 2012 | INR | 188.8 | 191.9 | 183.2 | 186.05 | 186.05 | +0.05 (+0.03%) | 39,726 |
| 16 Aug 2012 | INR | 188.35 | 189 | 181 | 186 | 186 | -0.2 (-0.11%) | 22,232 |
| 14 Aug 2012 | INR | 192.9 | 192.9 | 183.45 | 186.2 | 186.2 | -6.75 (-3.50%) | 39,963 |
| 13 Aug 2012 | INR | 192 | 195.9 | 188.3 | 192.95 | 192.95 | +3.15 (+1.66%) | 51,783 |
