| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 70.2 | 75.85 | 70 | 73.6 | 73.6 | +3.6 (+5.14%) | 2,200,015 |
| 24 Sep 2012 | INR | 77.95 | 78.35 | 69 | 70 | 70 | -7.2 (-9.33%) | 3,240,596 |
| 21 Sep 2012 | INR | 80.8 | 81.6 | 76.55 | 77.2 | 77.2 | -3.55 (-4.40%) | 726,030 |
| 20 Sep 2012 | INR | 80 | 82.4 | 80 | 80.75 | 80.75 | -0.85 (-1.04%) | 90,617 |
| 18 Sep 2012 | INR | 81.95 | 82.85 | 81.5 | 81.6 | 81.6 | -0.35 (-0.43%) | 44,875 |
| 17 Sep 2012 | INR | 81.5 | 82.95 | 81 | 81.95 | 81.95 | +0.6 (+0.74%) | 49,485 |
| 14 Sep 2012 | INR | 81.05 | 82.65 | 81.05 | 81.35 | 81.35 | +0.65 (+0.81%) | 43,595 |
| 13 Sep 2012 | INR | 82.35 | 83.4 | 79.1 | 80.7 | 80.7 | -1.65 (-2.00%) | 110,200 |
| 12 Sep 2012 | INR | 82.9 | 82.95 | 80.7 | 82.35 | 82.35 | +0.55 (+0.67%) | 34,205 |
| 11 Sep 2012 | INR | 81.5 | 82.7 | 81.5 | 81.8 | 81.8 | -0.2 (-0.24%) | 21,303 |
| 10 Sep 2012 | INR | 83 | 83.85 | 81.15 | 82 | 82 | -1 (-1.20%) | 39,402 |
| 8 Sep 2012 | INR | 82.4 | 84 | 82.4 | 83 | 83 | -0.2 (-0.24%) | 49,139 |
| 7 Sep 2012 | INR | 83 | 84.5 | 81.55 | 83.2 | 83.2 | +0.2 (+0.24%) | 86,434 |
| 6 Sep 2012 | INR | 83.2 | 83.85 | 82.35 | 83 | 83 | -0.3 (-0.36%) | 23,412 |
| 5 Sep 2012 | INR | 84 | 84 | 83 | 83.3 | 83.3 | -0.4 (-0.48%) | 8,763 |
| 4 Sep 2012 | INR | 83.25 | 84 | 83.25 | 83.7 | 83.7 | +0.05 (+0.06%) | 135,720 |
| 3 Sep 2012 | INR | 84 | 84.3 | 83.2 | 83.65 | 83.65 | +0.4 (+0.48%) | 22,733 |
| 31 Aug 2012 | INR | 84.3 | 84.5 | 83.25 | 83.25 | 83.25 | -0.8 (-0.95%) | 46,258 |
| 30 Aug 2012 | INR | 83.5 | 84.5 | 82.6 | 84.05 | 84.05 | -0.25 (-0.30%) | 484,235 |
| 29 Aug 2012 | INR | 83.55 | 84.65 | 83.45 | 84.3 | 84.3 | +0.2 (+0.24%) | 30,203 |
| 28 Aug 2012 | INR | 83.45 | 85.45 | 83.4 | 84.1 | 84.1 | +0.3 (+0.36%) | 187,301 |
| 27 Aug 2012 | INR | 84.5 | 84.55 | 83.2 | 83.8 | 83.8 | -0.25 (-0.30%) | 50,856 |
| 24 Aug 2012 | INR | 85.4 | 85.4 | 84 | 84.05 | 84.05 | -0.5 (-0.59%) | 65,440 |
| 23 Aug 2012 | INR | 85.5 | 85.75 | 84.1 | 84.55 | 84.55 | -0.2 (-0.24%) | 282,108 |
| 22 Aug 2012 | INR | 85.8 | 85.8 | 83.1 | 84.75 | 84.75 | -0.6 (-0.70%) | 262,856 |
| 21 Aug 2012 | INR | 85 | 86.2 | 84.75 | 85.35 | 85.35 | +0.7 (+0.83%) | 301,087 |
| 17 Aug 2012 | INR | 85.5 | 85.5 | 84.25 | 84.65 | 84.65 | -0.15 (-0.18%) | 28,962 |
| 16 Aug 2012 | INR | 86.4 | 86.4 | 84.8 | 84.8 | 84.8 | -0.7 (-0.82%) | 33,114 |
| 14 Aug 2012 | INR | 86 | 86.4 | 85 | 85.5 | 85.5 | -0.5 (-0.58%) | 44,018 |
| 13 Aug 2012 | INR | 86.8 | 86.9 | 85 | 86 | 86 | +0.35 (+0.41%) | 22,313 |
