| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 138.5 | 142.7 | 137 | 140.4 | 140.4 | +2.45 (+1.78%) | 599,640 |
| 25 Sep 2012 | INR | 129.5 | 139 | 129.5 | 137.95 | 137.95 | +8.15 (+6.28%) | 854,333 |
| 24 Sep 2012 | INR | 130 | 133 | 129.15 | 129.8 | 129.8 | +1.35 (+1.05%) | 196,765 |
| 21 Sep 2012 | INR | 129.4 | 131.95 | 126.7 | 128.45 | 128.45 | -1.55 (-1.19%) | 428,310 |
| 20 Sep 2012 | INR | 129 | 134.45 | 127 | 130 | 130 | +1 (+0.78%) | 443,183 |
| 18 Sep 2012 | INR | 126.35 | 131.9 | 124.1 | 129 | 129 | +1.25 (+0.98%) | 311,840 |
| 17 Sep 2012 | INR | 128 | 128.45 | 122.2 | 127.75 | 127.75 | +0.75 (+0.59%) | 286,112 |
| 14 Sep 2012 | INR | 129.5 | 131.2 | 124.15 | 127 | 127 | -1.6 (-1.24%) | 211,026 |
| 13 Sep 2012 | INR | 130.3 | 132 | 126 | 128.6 | 128.6 | -1 (-0.77%) | 337,598 |
| 12 Sep 2012 | INR | 130.8 | 132.45 | 128.7 | 129.6 | 129.6 | -2 (-1.52%) | 294,169 |
| 11 Sep 2012 | INR | 130.15 | 132.35 | 128.9 | 131.6 | 131.6 | +1.8 (+1.39%) | 349,903 |
| 10 Sep 2012 | INR | 128.9 | 133.9 | 128.7 | 129.8 | 129.8 | +1.95 (+1.53%) | 822,404 |
| 8 Sep 2012 | INR | 124 | 129.9 | 123.7 | 127.85 | 127.85 | +5.05 (+4.11%) | 156,094 |
| 7 Sep 2012 | INR | 120 | 123.9 | 119.5 | 122.8 | 122.8 | +2.8 (+2.33%) | 440,618 |
| 6 Sep 2012 | INR | 117.5 | 121 | 116.1 | 120 | 120 | +3.8 (+3.27%) | 389,559 |
| 5 Sep 2012 | INR | 118 | 120.6 | 115.6 | 116.2 | 116.2 | -2.9 (-2.43%) | 308,681 |
| 4 Sep 2012 | INR | 119 | 121.35 | 117.4 | 119.1 | 119.1 | +1.2 (+1.02%) | 524,061 |
| 3 Sep 2012 | INR | 111.65 | 119.7 | 111.15 | 117.9 | 117.9 | +7.15 (+6.46%) | 896,086 |
| 31 Aug 2012 | INR | 109.75 | 111.8 | 108.7 | 110.75 | 110.75 | +0.45 (+0.41%) | 157,647 |
| 30 Aug 2012 | INR | 112.5 | 112.9 | 108.65 | 110.3 | 110.3 | -1.5 (-1.34%) | 101,178 |
| 29 Aug 2012 | INR | 112.9 | 113.4 | 110.5 | 111.8 | 111.8 | +0.9 (+0.81%) | 177,083 |
| 28 Aug 2012 | INR | 111.65 | 113 | 108.2 | 110.9 | 110.9 | -0.9 (-0.81%) | 220,228 |
| 27 Aug 2012 | INR | 112.45 | 114.75 | 110.15 | 111.8 | 111.8 | +0.3 (+0.27%) | 256,827 |
| 24 Aug 2012 | INR | 107.1 | 112.7 | 106.65 | 111.5 | 111.5 | +5.1 (+4.79%) | 398,872 |
| 23 Aug 2012 | INR | 108.6 | 109.85 | 106.35 | 106.4 | 106.4 | -2.35 (-2.16%) | 194,546 |
| 22 Aug 2012 | INR | 104.1 | 109.25 | 103.7 | 108.75 | 108.75 | +4.4 (+4.22%) | 337,374 |
| 21 Aug 2012 | INR | 103.05 | 105.5 | 102.55 | 104.35 | 104.35 | +1.5 (+1.46%) | 136,619 |
| 17 Aug 2012 | INR | 104 | 104.9 | 102.15 | 102.85 | 102.85 | -1.65 (-1.58%) | 64,253 |
| 16 Aug 2012 | INR | 105.4 | 106.25 | 103.55 | 104.5 | 104.5 | +0.4 (+0.38%) | 66,172 |
| 14 Aug 2012 | INR | 105 | 105.65 | 103.6 | 104.1 | 104.1 | -0.7 (-0.67%) | 78,267 |
