| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 87.05 | 89 | 87.05 | 88.2 | 44.1 | -0.05 (-0.06%) | 1,935 |
| 25 Sep 2012 | INR | 88.05 | 89.9 | 88 | 88.25 | 44.125 | +0.35 (+0.40%) | 1,201 |
| 24 Sep 2012 | INR | 87.75 | 88.45 | 87 | 87.9 | 43.95 | -1.1 (-1.24%) | 1,774 |
| 21 Sep 2012 | INR | 93.65 | 93.65 | 86 | 89 | 44.5 | 0.0 (0.0%) | 4,603 |
| 20 Sep 2012 | INR | 89 | 89 | 87.05 | 89 | 44.5 | +1.2 (+1.37%) | 295 |
| 18 Sep 2012 | INR | 87.1 | 90.8 | 86.95 | 87.8 | 43.9 | -0.2 (-0.23%) | 1,461 |
| 17 Sep 2012 | INR | 87.5 | 89.2 | 86.5 | 88 | 44 | -2.4 (-2.65%) | 10,567 |
| 14 Sep 2012 | INR | 90.95 | 92 | 87.6 | 90.4 | 45.2 | -0.5 (-0.55%) | 14,068 |
| 13 Sep 2012 | INR | 84.45 | 92.95 | 84.3 | 90.9 | 45.45 | +5.3 (+6.19%) | 28,317 |
| 12 Sep 2012 | INR | 84.75 | 87.6 | 83 | 85.6 | 42.8 | +3.85 (+4.71%) | 31,314 |
| 11 Sep 2012 | INR | 83.65 | 83.65 | 80.1 | 81.75 | 40.875 | +1.05 (+1.30%) | 13,413 |
| 10 Sep 2012 | INR | 80.25 | 81.45 | 80 | 80.7 | 40.35 | -2.25 (-2.71%) | 3,860 |
| 8 Sep 2012 | INR | 80.65 | 83.95 | 80.65 | 82.95 | 41.475 | +1.95 (+2.41%) | 54 |
| 7 Sep 2012 | INR | 81.95 | 81.95 | 80.7 | 81 | 40.5 | -0.75 (-0.92%) | 2,726 |
| 6 Sep 2012 | INR | 79.8 | 81.95 | 79.8 | 81.75 | 40.875 | +0.45 (+0.55%) | 2,455 |
| 5 Sep 2012 | INR | 81.05 | 81.5 | 81 | 81.3 | 40.65 | +0.3 (+0.37%) | 6,223 |
| 4 Sep 2012 | INR | 80.1 | 82 | 80.1 | 81 | 40.5 | 0.0 (0.0%) | 2,294 |
| 3 Sep 2012 | INR | 82.65 | 82.65 | 81 | 81 | 40.5 | -0.7 (-0.86%) | 7,094 |
| 31 Aug 2012 | INR | 81.95 | 81.95 | 80.75 | 81.7 | 40.85 | +0.95 (+1.18%) | 101 |
| 30 Aug 2012 | INR | 81 | 81.5 | 80.75 | 80.75 | 40.375 | -1.65 (-2.00%) | 2,269 |
| 29 Aug 2012 | INR | 81.5 | 82.4 | 81.2 | 82.4 | 41.2 | +1.4 (+1.73%) | 1,630 |
| 28 Aug 2012 | INR | 80 | 82.5 | 80 | 81 | 40.5 | -1 (-1.22%) | 3,359 |
| 27 Aug 2012 | INR | 82.5 | 82.5 | 81.25 | 82 | 41 | +0.95 (+1.17%) | 1,126 |
| 24 Aug 2012 | INR | 80 | 82.5 | 79.75 | 81.05 | 40.525 | -0.95 (-1.16%) | 8,317 |
| 23 Aug 2012 | INR | 80.1 | 82.8 | 80.05 | 82 | 41 | 0.0 (0.0%) | 2,417 |
| 22 Aug 2012 | INR | 81 | 82.5 | 80.65 | 82 | 41 | +1.45 (+1.80%) | 7,357 |
| 21 Aug 2012 | INR | 79.15 | 83 | 79.15 | 80.55 | 40.275 | -1.35 (-1.65%) | 6,709 |
| 17 Aug 2012 | INR | 82.9 | 82.9 | 80.2 | 81.9 | 40.95 | +1.7 (+2.12%) | 235 |
| 16 Aug 2012 | INR | 80 | 82 | 79.05 | 80.2 | 40.1 | +0.05 (+0.06%) | 2,550 |
| 14 Aug 2012 | INR | 79.9 | 81.7 | 79 | 80.15 | 40.075 | +0.2 (+0.25%) | 10,325 |
