| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2012 | INR | 111.98 | 113.8 | 110 | 113.65 | 113.65 | +2.3 (+2.07%) | 50,966 |
| 1 Oct 2012 | INR | 109.9 | 111.48 | 109.37 | 111.35 | 111.35 | +1.95 (+1.78%) | 20,761 |
| 28 Sep 2012 | INR | 108.93 | 110.5 | 108.93 | 109.4 | 109.4 | +1.4 (+1.30%) | 13,536 |
| 27 Sep 2012 | INR | 108.7 | 109 | 107.9 | 108 | 108 | -0.1 (-0.09%) | 15,665 |
| 26 Sep 2012 | INR | 108 | 109.6 | 106.7 | 108.1 | 108.1 | +0.6 (+0.56%) | 68,019 |
| 25 Sep 2012 | INR | 108.89 | 108.89 | 106.5 | 107.5 | 107.5 | -0.5 (-0.46%) | 55,886 |
| 24 Sep 2012 | INR | 106.6 | 109 | 106.6 | 108 | 108 | +1.55 (+1.46%) | 54,592 |
| 21 Sep 2012 | INR | 104.8 | 107.12 | 104.8 | 106.45 | 106.45 | +1.65 (+1.57%) | 143,307 |
| 20 Sep 2012 | INR | 105.5 | 105.5 | 104.17 | 104.8 | 104.8 | -1.23 (-1.16%) | 43,521 |
| 18 Sep 2012 | INR | 103.9 | 107 | 103.65 | 106.03 | 106.03 | +2.92 (+2.83%) | 94,114 |
| 17 Sep 2012 | INR | 102.5 | 103.99 | 102.4 | 103.11 | 103.11 | +0.13 (+0.13%) | 17,184 |
| 14 Sep 2012 | INR | 104 | 104 | 102.1 | 102.98 | 102.98 | -0.32 (-0.31%) | 29,582 |
| 13 Sep 2012 | INR | 102.7 | 103.95 | 102.05 | 103.3 | 103.3 | +0.8 (+0.78%) | 12,435 |
| 12 Sep 2012 | INR | 102.74 | 102.75 | 101.8 | 102.5 | 102.5 | -0.2 (-0.19%) | 11,411 |
| 11 Sep 2012 | INR | 101.24 | 102.9 | 101.02 | 102.7 | 102.7 | +1.32 (+1.30%) | 102,010 |
| 10 Sep 2012 | INR | 100.8 | 101.94 | 100.8 | 101.38 | 101.38 | -0.45 (-0.44%) | 13,396 |
| 8 Sep 2012 | INR | 101.55 | 101.83 | 101.26 | 101.83 | 101.83 | +1.77 (+1.77%) | 1,899 |
| 7 Sep 2012 | INR | 102.45 | 102.5 | 100 | 100.06 | 100.06 | -0.14 (-0.14%) | 30,290 |
| 6 Sep 2012 | INR | 101.2 | 101.5 | 100.2 | 100.2 | 100.2 | -1.37 (-1.35%) | 4,401 |
| 5 Sep 2012 | INR | 100 | 101.86 | 100 | 101.57 | 101.57 | +1.52 (+1.52%) | 7,038 |
| 4 Sep 2012 | INR | 101.8 | 101.8 | 99.22 | 100.05 | 100.05 | -1.8 (-1.77%) | 9,723 |
| 3 Sep 2012 | INR | 101.75 | 101.9 | 99.33 | 101.85 | 101.85 | +1.25 (+1.24%) | 10,226 |
| 31 Aug 2012 | INR | 100.8 | 100.9 | 99.06 | 100.6 | 100.6 | -0.1 (-0.10%) | 11,153 |
| 30 Aug 2012 | INR | 98.1 | 100.84 | 98 | 100.7 | 100.7 | +1.7 (+1.72%) | 10,554 |
| 29 Aug 2012 | INR | 101.5 | 102.48 | 98.6 | 99 | 99 | -5 (-4.81%) | 21,740 |
| 28 Aug 2012 | INR | 101.9 | 104 | 100.07 | 104 | 104 | +2.35 (+2.31%) | 13,165 |
| 27 Aug 2012 | INR | 101.9 | 102.98 | 100.65 | 101.65 | 101.65 | +0.3 (+0.30%) | 10,442 |
| 24 Aug 2012 | INR | 101.65 | 101.65 | 99.95 | 101.35 | 101.35 | +0.73 (+0.73%) | 60,755 |
| 23 Aug 2012 | INR | 102 | 102.28 | 100.51 | 100.62 | 100.62 | -0.43 (-0.43%) | 10,463 |
| 22 Aug 2012 | INR | 102 | 102.5 | 101.05 | 101.05 | 101.05 | -0.9 (-0.88%) | 8,756 |
