| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 73.95 | 73.95 | 72.1 | 73.2 | 7.32 | -1.2 (-1.61%) | 1,646 |
| 25 Sep 2012 | INR | 73.75 | 75.95 | 72.1 | 74.4 | 7.44 | +2.9 (+4.06%) | 2,989 |
| 24 Sep 2012 | INR | 70 | 72.7 | 70 | 71.5 | 7.15 | +0.2 (+0.28%) | 3,184 |
| 21 Sep 2012 | INR | 69.75 | 72.5 | 69.75 | 71.3 | 7.13 | +1.1 (+1.57%) | 6,391 |
| 20 Sep 2012 | INR | 70 | 72.5 | 70 | 70.2 | 7.02 | -3 (-4.10%) | 4,197 |
| 18 Sep 2012 | INR | 71.5 | 76.65 | 71.5 | 73.2 | 7.32 | -1.75 (-2.33%) | 3,758 |
| 17 Sep 2012 | INR | 80 | 80 | 73.15 | 74.95 | 7.495 | -5.05 (-6.31%) | 8,624 |
| 14 Sep 2012 | INR | 82 | 83.5 | 78.3 | 80 | 8 | -2.85 (-3.44%) | 10,251 |
| 13 Sep 2012 | INR | 82 | 86 | 81 | 82.85 | 8.285 | -2.15 (-2.53%) | 13,690 |
| 12 Sep 2012 | INR | 85.95 | 87 | 81.15 | 85 | 8.5 | -0.5 (-0.58%) | 35,463 |
| 11 Sep 2012 | INR | 89.9 | 90 | 78.2 | 85.5 | 8.55 | +5.15 (+6.41%) | 30,962 |
| 10 Sep 2012 | INR | 81 | 85 | 76 | 80.35 | 8.035 | +0.15 (+0.19%) | 42,911 |
| 8 Sep 2012 | INR | 77 | 81 | 74.3 | 80.2 | 8.02 | +5.05 (+6.72%) | 26,253 |
| 7 Sep 2012 | INR | 71 | 78 | 70 | 75.15 | 7.515 | +8.95 (+13.52%) | 93,236 |
| 6 Sep 2012 | INR | 65.65 | 66.2 | 60.4 | 66.2 | 6.62 | +10.2 (+18.21%) | 18,495 |
| 5 Sep 2012 | INR | 54 | 60.5 | 54 | 56 | 5.6 | -1 (-1.75%) | 6,286 |
| 4 Sep 2012 | INR | 51.15 | 57.85 | 51.15 | 57 | 5.7 | +4.45 (+8.47%) | 3,559 |
| 3 Sep 2012 | INR | 53 | 53 | 52 | 52.55 | 5.255 | +0.05 (+0.10%) | 3,616 |
| 31 Aug 2012 | INR | 53 | 53.25 | 52 | 52.5 | 5.25 | -0.55 (-1.04%) | 3,918 |
| 30 Aug 2012 | INR | 54.45 | 54.45 | 52.5 | 53.05 | 5.305 | 0.0 (0.0%) | 2,581 |
| 29 Aug 2012 | INR | 53.2 | 55 | 52.5 | 53.05 | 5.305 | -0.95 (-1.76%) | 3,112 |
| 28 Aug 2012 | INR | 56.75 | 56.75 | 52.5 | 54 | 5.4 | -0.9 (-1.64%) | 2,628 |
| 27 Aug 2012 | INR | 56.1 | 57.2 | 54.5 | 54.9 | 5.49 | -1.1 (-1.96%) | 1,419 |
| 24 Aug 2012 | INR | 56.1 | 56.5 | 55.65 | 56 | 5.6 | -1 (-1.75%) | 2,412 |
| 23 Aug 2012 | INR | 58 | 58 | 56.1 | 57 | 5.7 | +0.5 (+0.88%) | 1,946 |
| 22 Aug 2012 | INR | 55.4 | 58.85 | 55.4 | 56.5 | 5.65 | +0.5 (+0.89%) | 1,439 |
| 21 Aug 2012 | INR | 56.6 | 58.45 | 55.55 | 56 | 5.6 | +0.7 (+1.27%) | 2,723 |
| 17 Aug 2012 | INR | 55.2 | 57.2 | 55.2 | 55.3 | 5.53 | -0.8 (-1.43%) | 1,433 |
| 16 Aug 2012 | INR | 55.15 | 56.25 | 53.3 | 56.1 | 5.61 | +0.95 (+1.72%) | 4,777 |
| 14 Aug 2012 | INR | 57.15 | 57.15 | 54.1 | 55.15 | 5.515 | -1.85 (-3.25%) | 10,604 |
