| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 83.95 | 83.95 | 79.9 | 82.1 | 8.21 | -0.15 (-0.18%) | 10,870 |
| 8 Oct 2012 | INR | 83.9 | 83.9 | 82.25 | 82.25 | 8.225 | +0.05 (+0.06%) | 12,050 |
| 5 Oct 2012 | INR | 80.35 | 82.3 | 80.3 | 82.2 | 8.22 | -0.3 (-0.36%) | 16,570 |
| 4 Oct 2012 | INR | 82.5 | 83.7 | 82 | 82.5 | 8.25 | -1.75 (-2.08%) | 24,150 |
| 3 Oct 2012 | INR | 85.95 | 86.5 | 83 | 84.25 | 8.425 | +1.4 (+1.69%) | 47,010 |
| 1 Oct 2012 | INR | 85.55 | 85.55 | 82 | 82.85 | 8.285 | -1.65 (-1.95%) | 380 |
| 28 Sep 2012 | INR | 81.25 | 87 | 81.25 | 84.5 | 8.45 | +0.75 (+0.90%) | 82,300 |
| 27 Sep 2012 | INR | 82.3 | 84.45 | 80.5 | 83.75 | 8.375 | +2.45 (+3.01%) | 9,050 |
| 26 Sep 2012 | INR | 85 | 85 | 81 | 81.3 | 8.13 | -1.35 (-1.63%) | 3,530 |
| 25 Sep 2012 | INR | 83.5 | 83.5 | 82.5 | 82.65 | 8.265 | -1.25 (-1.49%) | 8,440 |
| 24 Sep 2012 | INR | 77 | 85.1 | 77 | 83.9 | 8.39 | +5.4 (+6.88%) | 146,900 |
| 21 Sep 2012 | INR | 81.95 | 81.95 | 77.05 | 78.5 | 7.85 | -1.25 (-1.57%) | 13,390 |
| 20 Sep 2012 | INR | 79.75 | 80.15 | 79.05 | 79.75 | 7.975 | -0.65 (-0.81%) | 2,480 |
| 18 Sep 2012 | INR | 79.5 | 82 | 78.3 | 80.4 | 8.04 | -0.85 (-1.05%) | 27,470 |
| 17 Sep 2012 | INR | 76.95 | 84 | 76.95 | 81.25 | 8.125 | +5.3 (+6.98%) | 60,010 |
| 14 Sep 2012 | INR | 75.5 | 77.5 | 73.55 | 75.95 | 7.595 | +0.95 (+1.27%) | 28,860 |
| 13 Sep 2012 | INR | 75.45 | 75.45 | 74.5 | 75 | 7.5 | -0.5 (-0.66%) | 1,710 |
| 12 Sep 2012 | INR | 76.5 | 76.5 | 73.4 | 75.5 | 7.55 | +0.8 (+1.07%) | 5,550 |
| 11 Sep 2012 | INR | 74.7 | 74.7 | 74.7 | 74.7 | 7.47 | 0.0 (0.0%) | 0 |
| 10 Sep 2012 | INR | 76 | 76 | 74.65 | 74.7 | 7.47 | -1.5 (-1.97%) | 1,130 |
| 8 Sep 2012 | INR | 76.2 | 76.2 | 76.2 | 76.2 | 7.62 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 76.1 | 76.2 | 76.1 | 76.2 | 7.62 | +1.8 (+2.42%) | 50 |
| 6 Sep 2012 | INR | 73.2 | 75.8 | 73.2 | 74.4 | 7.44 | -0.6 (-0.80%) | 930 |
| 5 Sep 2012 | INR | 75 | 75 | 75 | 75 | 7.5 | -0.05 (-0.07%) | 1,500 |
| 4 Sep 2012 | INR | 75.05 | 75.05 | 75.05 | 75.05 | 7.505 | -1.45 (-1.90%) | 100 |
| 3 Sep 2012 | INR | 75.7 | 76.5 | 75 | 76.5 | 7.65 | +0.5 (+0.66%) | 3,850 |
| 31 Aug 2012 | INR | 77.25 | 77.25 | 76 | 76 | 7.6 | +1.5 (+2.01%) | 4,440 |
| 30 Aug 2012 | INR | 71.6 | 75.5 | 71.5 | 74.5 | 7.45 | +1.7 (+2.34%) | 3,190 |
| 29 Aug 2012 | INR | 77.75 | 77.75 | 70.85 | 72.8 | 7.28 | -3.9 (-5.08%) | 30,420 |
| 28 Aug 2012 | INR | 78.8 | 80.5 | 75.15 | 76.7 | 7.67 | -3.3 (-4.13%) | 17,040 |
