| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2012 | INR | 66.05 | 67.75 | 61.35 | 65.15 | 65.15 | +0.6 (+0.93%) | 5,025 |
| 18 Oct 2012 | INR | 65.5 | 66 | 63 | 64.55 | 64.55 | +1.3 (+2.06%) | 12,737 |
| 17 Oct 2012 | INR | 64.95 | 64.95 | 61 | 63.25 | 63.25 | +1.25 (+2.02%) | 4,655 |
| 16 Oct 2012 | INR | 65.9 | 65.9 | 61.15 | 62 | 62 | -2.35 (-3.65%) | 5,890 |
| 15 Oct 2012 | INR | 65.3 | 66.3 | 61 | 64.35 | 64.35 | +1.2 (+1.90%) | 7,622 |
| 12 Oct 2012 | INR | 65.75 | 65.75 | 62.5 | 63.15 | 63.15 | -0.15 (-0.24%) | 13,538 |
| 11 Oct 2012 | INR | 66.4 | 66.4 | 60.9 | 63.3 | 63.3 | -0.8 (-1.25%) | 7,222 |
| 10 Oct 2012 | INR | 65.45 | 66 | 63.1 | 64.1 | 64.1 | +1 (+1.58%) | 441 |
| 9 Oct 2012 | INR | 61.9 | 64.6 | 60.7 | 63.1 | 63.1 | +1.45 (+2.35%) | 15,326 |
| 8 Oct 2012 | INR | 61.25 | 64.25 | 60 | 61.65 | 61.65 | +0.4 (+0.65%) | 16,652 |
| 5 Oct 2012 | INR | 62 | 62 | 59.8 | 61.25 | 61.25 | +1.65 (+2.77%) | 13,501 |
| 4 Oct 2012 | INR | 61.8 | 62 | 58.75 | 59.6 | 59.6 | -2.2 (-3.56%) | 14,116 |
| 3 Oct 2012 | INR | 62 | 62 | 60 | 61.8 | 61.8 | -1.1 (-1.75%) | 2,230 |
| 1 Oct 2012 | INR | 63.3 | 64.85 | 61.7 | 62.9 | 62.9 | +1.1 (+1.78%) | 17,475 |
| 28 Sep 2012 | INR | 62.2 | 62.2 | 59.75 | 61.8 | 61.8 | +2.55 (+4.30%) | 8,147 |
| 27 Sep 2012 | INR | 55.5 | 59.75 | 54.15 | 59.25 | 59.25 | +2.3 (+4.04%) | 39,965 |
| 26 Sep 2012 | INR | 55.1 | 59 | 54.9 | 56.95 | 56.95 | -0.25 (-0.44%) | 31,466 |
| 25 Sep 2012 | INR | 60.8 | 60.8 | 56.9 | 57.2 | 57.2 | -2.65 (-4.43%) | 12,097 |
| 24 Sep 2012 | INR | 56 | 60.85 | 55.45 | 59.85 | 59.85 | +6.5 (+12.18%) | 6,689 |
| 21 Sep 2012 | INR | 58.3 | 58.4 | 52.9 | 53.35 | 53.35 | -1.65 (-3%) | 38,667 |
| 20 Sep 2012 | INR | 55 | 56.75 | 53.5 | 55 | 55 | +0.9 (+1.66%) | 15,822 |
| 18 Sep 2012 | INR | 55 | 55.25 | 52.7 | 54.1 | 54.1 | +0.15 (+0.28%) | 22,734 |
| 17 Sep 2012 | INR | 54.4 | 54.4 | 50.15 | 53.95 | 53.95 | +2.15 (+4.15%) | 11,413 |
| 14 Sep 2012 | INR | 51 | 51.9 | 51 | 51.8 | 51.8 | +2.3 (+4.65%) | 36,403 |
| 13 Sep 2012 | INR | 50 | 50.2 | 49 | 49.5 | 49.5 | +2.7 (+5.77%) | 10,279 |
| 12 Sep 2012 | INR | 48 | 48 | 45.5 | 46.8 | 46.8 | +1.25 (+2.74%) | 28,266 |
| 11 Sep 2012 | INR | 46 | 47 | 44.95 | 45.55 | 45.55 | +0.65 (+1.45%) | 5,316 |
| 10 Sep 2012 | INR | 45.7 | 45.7 | 44.3 | 44.9 | 44.9 | +1.3 (+2.98%) | 4,692 |
| 8 Sep 2012 | INR | 46.95 | 46.95 | 42.65 | 43.6 | 43.6 | -1.2 (-2.68%) | 764 |
| 7 Sep 2012 | INR | 43.65 | 45.9 | 43.65 | 44.8 | 44.8 | -1.05 (-2.29%) | 1,115 |
