| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 131 | 131 | 126.75 | 129.25 | 129.25 | -0.95 (-0.73%) | 747,123 |
| 25 Sep 2012 | INR | 125.35 | 131.75 | 125 | 130.2 | 130.2 | +6.6 (+5.34%) | 921,004 |
| 24 Sep 2012 | INR | 118 | 128.35 | 117.95 | 123.6 | 123.6 | +6.75 (+5.78%) | 1,803,095 |
| 21 Sep 2012 | INR | 112.8 | 117.65 | 112.8 | 116.85 | 116.85 | +4.75 (+4.24%) | 875,910 |
| 20 Sep 2012 | INR | 113.5 | 113.5 | 110.5 | 112.1 | 112.1 | -1.65 (-1.45%) | 218,910 |
| 18 Sep 2012 | INR | 112 | 115 | 111.4 | 113.75 | 113.75 | +1.25 (+1.11%) | 369,612 |
| 17 Sep 2012 | INR | 108.65 | 112.7 | 108.3 | 112.5 | 112.5 | +5.55 (+5.19%) | 367,034 |
| 14 Sep 2012 | INR | 108.1 | 109.65 | 106.3 | 106.95 | 106.95 | +1.15 (+1.09%) | 316,384 |
| 13 Sep 2012 | INR | 110 | 110 | 105.5 | 105.8 | 105.8 | -2.6 (-2.40%) | 225,663 |
| 12 Sep 2012 | INR | 111.5 | 112.75 | 107.55 | 108.4 | 108.4 | -2.95 (-2.65%) | 177,670 |
| 11 Sep 2012 | INR | 110.25 | 112.25 | 109.55 | 111.35 | 111.35 | +0.45 (+0.41%) | 124,069 |
| 10 Sep 2012 | INR | 111.85 | 112.15 | 109.1 | 110.9 | 110.9 | +0.3 (+0.27%) | 141,611 |
| 8 Sep 2012 | INR | 110.2 | 110.95 | 109.7 | 110.6 | 110.6 | +0.4 (+0.36%) | 46,305 |
| 7 Sep 2012 | INR | 108 | 110.6 | 106 | 110.2 | 110.2 | +2.6 (+2.42%) | 286,735 |
| 6 Sep 2012 | INR | 107 | 109.25 | 105.4 | 107.6 | 107.6 | +1.2 (+1.13%) | 339,942 |
| 5 Sep 2012 | INR | 105.45 | 109.9 | 103.2 | 106.4 | 106.4 | +1.4 (+1.33%) | 13,539,712 |
| 4 Sep 2012 | INR | 106.8 | 107.5 | 104 | 105 | 105 | -1.85 (-1.73%) | 264,310 |
| 3 Sep 2012 | INR | 108.8 | 109.6 | 106.05 | 106.85 | 106.85 | -0.4 (-0.37%) | 957,278 |
| 31 Aug 2012 | INR | 107.55 | 109.8 | 105.2 | 107.25 | 107.25 | -0.3 (-0.28%) | 219,413 |
| 30 Aug 2012 | INR | 111 | 111 | 106 | 107.55 | 107.55 | -4.65 (-4.14%) | 237,057 |
| 29 Aug 2012 | INR | 114.95 | 115 | 110.3 | 112.2 | 112.2 | -2.2 (-1.92%) | 80,206 |
| 28 Aug 2012 | INR | 116 | 116.65 | 113.5 | 114.4 | 114.4 | -1.9 (-1.63%) | 101,879 |
| 27 Aug 2012 | INR | 120.5 | 120.8 | 116.1 | 116.3 | 116.3 | -3.75 (-3.12%) | 1,598,258 |
| 24 Aug 2012 | INR | 121.5 | 122 | 119.25 | 120.05 | 120.05 | -0.75 (-0.62%) | 82,689 |
| 23 Aug 2012 | INR | 120.5 | 122.5 | 120.1 | 120.8 | 120.8 | -0.15 (-0.12%) | 132,757 |
| 22 Aug 2012 | INR | 119.4 | 122.25 | 119.2 | 120.95 | 120.95 | +1.6 (+1.34%) | 144,311 |
| 21 Aug 2012 | INR | 120.3 | 120.7 | 118.1 | 119.35 | 119.35 | +0.1 (+0.08%) | 109,463 |
| 17 Aug 2012 | INR | 117.5 | 121.9 | 117.5 | 119.25 | 119.25 | +2.85 (+2.45%) | 346,006 |
| 16 Aug 2012 | INR | 117.2 | 118 | 115.75 | 116.4 | 116.4 | -0.55 (-0.47%) | 55,557 |
| 14 Aug 2012 | INR | 117.05 | 118.3 | 116.55 | 116.95 | 116.95 | +1.05 (+0.91%) | 59,174 |
