| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | INR | 187.5 | 189 | 184.25 | 185.65 | 185.65 | -4.35 (-2.29%) | 14,728 |
| 21 Sep 2012 | INR | 190 | 193 | 187.55 | 190 | 190 | +1.3 (+0.69%) | 106,091 |
| 20 Sep 2012 | INR | 180.5 | 188.7 | 180.5 | 188.7 | 188.7 | +7.05 (+3.88%) | 13,583 |
| 18 Sep 2012 | INR | 183 | 184.8 | 181.6 | 181.65 | 181.65 | -1.35 (-0.74%) | 8,626 |
| 17 Sep 2012 | INR | 182 | 185 | 181.6 | 183 | 183 | +0.45 (+0.25%) | 6,661 |
| 14 Sep 2012 | INR | 188 | 189 | 180.65 | 182.55 | 182.55 | -3.95 (-2.12%) | 126,589 |
| 13 Sep 2012 | INR | 183.05 | 189.9 | 183.05 | 186.5 | 186.5 | +2.65 (+1.44%) | 18,777 |
| 12 Sep 2012 | INR | 182.55 | 187.85 | 182.05 | 183.85 | 183.85 | +1.9 (+1.04%) | 14,993 |
| 11 Sep 2012 | INR | 181 | 183 | 181 | 181.95 | 181.95 | +0.5 (+0.28%) | 4,644 |
| 10 Sep 2012 | INR | 180.3 | 186 | 180.3 | 181.45 | 181.45 | -1.55 (-0.85%) | 15,851 |
| 8 Sep 2012 | INR | 180.1 | 183.5 | 180.1 | 183 | 183 | +1.95 (+1.08%) | 410 |
| 7 Sep 2012 | INR | 179 | 183.95 | 179 | 181.05 | 181.05 | 0.0 (0.0%) | 3,121 |
| 6 Sep 2012 | INR | 178.25 | 183.9 | 178.25 | 181.05 | 181.05 | -0.95 (-0.52%) | 2,956 |
| 5 Sep 2012 | INR | 178 | 185.6 | 178 | 182 | 182 | +0.7 (+0.39%) | 4,936 |
| 4 Sep 2012 | INR | 181.65 | 186.9 | 181 | 181.3 | 181.3 | -2.7 (-1.47%) | 7,442 |
| 3 Sep 2012 | INR | 184.4 | 188.5 | 183.5 | 184 | 184 | -2.3 (-1.23%) | 10,183 |
| 31 Aug 2012 | INR | 183 | 189.5 | 183 | 186.3 | 186.3 | +0.3 (+0.16%) | 8,788 |
| 30 Aug 2012 | INR | 180.2 | 187 | 180.2 | 186 | 186 | +2.1 (+1.14%) | 13,365 |
| 29 Aug 2012 | INR | 181 | 185.8 | 180 | 183.9 | 183.9 | +1.9 (+1.04%) | 5,535 |
| 28 Aug 2012 | INR | 180.1 | 183.95 | 180 | 182 | 182 | -0.5 (-0.27%) | 13,524 |
| 27 Aug 2012 | INR | 180 | 187.6 | 180 | 182.5 | 182.5 | -1.1 (-0.60%) | 13,574 |
| 24 Aug 2012 | INR | 180.6 | 185.8 | 180 | 183.6 | 183.6 | -2.05 (-1.10%) | 12,180 |
| 23 Aug 2012 | INR | 186.5 | 186.6 | 181.3 | 185.65 | 185.65 | +0.65 (+0.35%) | 22,208 |
| 22 Aug 2012 | INR | 181 | 192.7 | 180.25 | 185 | 185 | +4 (+2.21%) | 100,745 |
| 21 Aug 2012 | INR | 185.8 | 186 | 180.5 | 181 | 181 | -1.95 (-1.07%) | 20,098 |
| 17 Aug 2012 | INR | 194.8 | 194.8 | 180.25 | 182.95 | 182.95 | -6.2 (-3.28%) | 62,345 |
| 16 Aug 2012 | INR | 194 | 194.5 | 188.6 | 189.15 | 189.15 | -0.3 (-0.16%) | 76,778 |
| 14 Aug 2012 | INR | 187 | 193.75 | 185.3 | 189.45 | 189.45 | +4.7 (+2.54%) | 107,416 |
| 13 Aug 2012 | INR | 184.95 | 188 | 182.05 | 184.75 | 184.75 | -1.75 (-0.94%) | 10,305 |
| 10 Aug 2012 | INR | 186.2 | 186.5 | 181 | 186.5 | 186.5 | +1 (+0.54%) | 13,815 |
