| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2012 | INR | 140 | 140.95 | 138.25 | 139 | 139 | -1 (-0.71%) | 22,694 |
| 13 Sep 2012 | INR | 137 | 140 | 136.2 | 140 | 140 | +2 (+1.45%) | 17,444 |
| 12 Sep 2012 | INR | 137 | 138 | 133.15 | 138 | 138 | +4.95 (+3.72%) | 18,570 |
| 11 Sep 2012 | INR | 137.95 | 137.95 | 132.6 | 133.05 | 133.05 | -2 (-1.48%) | 4,536 |
| 10 Sep 2012 | INR | 136.5 | 138.45 | 134.55 | 135.05 | 135.05 | -0.5 (-0.37%) | 2,998 |
| 8 Sep 2012 | INR | 136.4 | 136.5 | 135.55 | 135.55 | 135.55 | +0.1 (+0.07%) | 352 |
| 7 Sep 2012 | INR | 139 | 139.8 | 132.35 | 135.45 | 135.45 | +1.2 (+0.89%) | 9,414 |
| 6 Sep 2012 | INR | 136.5 | 137.5 | 134.15 | 134.25 | 134.25 | -2.65 (-1.94%) | 19,230 |
| 5 Sep 2012 | INR | 135.6 | 137.55 | 135.55 | 136.9 | 136.9 | +0.2 (+0.15%) | 16,299 |
| 4 Sep 2012 | INR | 133.1 | 140 | 133.1 | 136.7 | 136.7 | -0.7 (-0.51%) | 23,937 |
| 3 Sep 2012 | INR | 135.25 | 137.9 | 134.55 | 137.4 | 137.4 | +2.2 (+1.63%) | 5,266 |
| 31 Aug 2012 | INR | 133 | 135.5 | 132.05 | 135.2 | 135.2 | +0.2 (+0.15%) | 5,459 |
| 30 Aug 2012 | INR | 132 | 135.45 | 132 | 135 | 135 | 0.0 (0.0%) | 7,499 |
| 29 Aug 2012 | INR | 135.85 | 135.9 | 132.05 | 135 | 135 | 0.0 (0.0%) | 8,575 |
| 28 Aug 2012 | INR | 136.75 | 136.75 | 129.15 | 135 | 135 | +1.1 (+0.82%) | 17,153 |
| 27 Aug 2012 | INR | 136.65 | 138.35 | 131 | 133.9 | 133.9 | -0.05 (-0.04%) | 17,479 |
| 24 Aug 2012 | INR | 135.05 | 137 | 132.5 | 133.95 | 133.95 | -4 (-2.90%) | 20,540 |
| 23 Aug 2012 | INR | 140 | 141.55 | 132.85 | 137.95 | 137.95 | -1.05 (-0.76%) | 11,445 |
| 22 Aug 2012 | INR | 140 | 141.65 | 138.8 | 139 | 139 | -1 (-0.71%) | 10,027 |
| 21 Aug 2012 | INR | 141.95 | 146 | 139 | 140 | 140 | -0.5 (-0.36%) | 26,435 |
| 17 Aug 2012 | INR | 142.95 | 143.25 | 138.35 | 140.5 | 140.5 | 0.0 (0.0%) | 25,192 |
| 16 Aug 2012 | INR | 140.2 | 141.85 | 139.8 | 140.5 | 140.5 | +0.15 (+0.11%) | 21,508 |
| 14 Aug 2012 | INR | 140.3 | 144 | 140 | 140.35 | 140.35 | +0.35 (+0.25%) | 9,956 |
| 13 Aug 2012 | INR | 140.1 | 142.9 | 138.55 | 140 | 140 | 0.0 (0.0%) | 50,683 |
| 10 Aug 2012 | INR | 141.5 | 148.2 | 137.6 | 140 | 140 | -1 (-0.71%) | 68,186 |
| 9 Aug 2012 | INR | 140 | 141.85 | 139.5 | 141 | 141 | +0.6 (+0.43%) | 13,893 |
| 8 Aug 2012 | INR | 139.8 | 146.9 | 139.8 | 140.4 | 140.4 | -1.1 (-0.78%) | 34,248 |
| 7 Aug 2012 | INR | 135 | 141.5 | 133.4 | 141.5 | 141.5 | +6.5 (+4.81%) | 72,292 |
| 6 Aug 2012 | INR | 135.9 | 137 | 134.7 | 135 | 135 | -1.4 (-1.03%) | 5,369 |
| 3 Aug 2012 | INR | 134.05 | 136.4 | 134.05 | 136.4 | 136.4 | +0.65 (+0.48%) | 10,240 |
