| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 58.65 | 59.05 | 57.25 | 58 | 58 | -0.55 (-0.94%) | 10,259 |
| 9 Oct 2012 | INR | 58.8 | 58.9 | 57.6 | 58.55 | 58.55 | +1.25 (+2.18%) | 21,653 |
| 8 Oct 2012 | INR | 59.6 | 59.6 | 56.5 | 57.3 | 57.3 | +0.5 (+0.88%) | 32,392 |
| 5 Oct 2012 | INR | 60.95 | 60.95 | 48.65 | 56.8 | 56.8 | -2.2 (-3.73%) | 37,309 |
| 4 Oct 2012 | INR | 62 | 62 | 57.4 | 59 | 59 | -1.25 (-2.07%) | 37,392 |
| 3 Oct 2012 | INR | 60.05 | 61.95 | 59.95 | 60.25 | 60.25 | -0.05 (-0.08%) | 41,243 |
| 1 Oct 2012 | INR | 60 | 60.95 | 58.3 | 60.3 | 60.3 | +1.25 (+2.12%) | 89,118 |
| 28 Sep 2012 | INR | 60 | 60 | 57.1 | 59.05 | 59.05 | +1.35 (+2.34%) | 59,918 |
| 27 Sep 2012 | INR | 54.95 | 59.25 | 54.95 | 57.7 | 57.7 | +3.25 (+5.97%) | 63,282 |
| 26 Sep 2012 | INR | 51.05 | 54.75 | 51.05 | 54.45 | 54.45 | +2.5 (+4.81%) | 43,398 |
| 25 Sep 2012 | INR | 51.7 | 52.9 | 51.4 | 51.95 | 51.95 | 0.0 (0.0%) | 7,920 |
| 24 Sep 2012 | INR | 51.05 | 52.6 | 51.05 | 51.95 | 51.95 | 0.0 (0.0%) | 26,539 |
| 21 Sep 2012 | INR | 51.9 | 52.8 | 51.5 | 51.95 | 51.95 | +0.55 (+1.07%) | 44,522 |
| 20 Sep 2012 | INR | 51.45 | 52 | 50.7 | 51.4 | 51.4 | +0.1 (+0.19%) | 7,434 |
| 18 Sep 2012 | INR | 51.05 | 51.75 | 50.55 | 51.3 | 51.3 | -0.2 (-0.39%) | 12,056 |
| 17 Sep 2012 | INR | 53.5 | 53.5 | 51.25 | 51.5 | 51.5 | -1.35 (-2.55%) | 15,791 |
| 14 Sep 2012 | INR | 53 | 53.2 | 51.1 | 52.85 | 52.85 | +0.95 (+1.83%) | 47,288 |
| 13 Sep 2012 | INR | 50.55 | 54 | 50.55 | 51.9 | 51.9 | +0.45 (+0.87%) | 51,750 |
| 12 Sep 2012 | INR | 53.8 | 53.8 | 50.2 | 51.45 | 51.45 | -0.85 (-1.63%) | 14,911 |
| 11 Sep 2012 | INR | 50.05 | 53.5 | 48.35 | 52.3 | 52.3 | +1.9 (+3.77%) | 42,234 |
| 10 Sep 2012 | INR | 51.55 | 52.9 | 50 | 50.4 | 50.4 | +2.6 (+5.44%) | 19,586 |
| 8 Sep 2012 | INR | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 47.05 | 49 | 46.7 | 47.8 | 47.8 | +1 (+2.14%) | 27,952 |
| 6 Sep 2012 | INR | 44.3 | 47.2 | 44.3 | 46.8 | 46.8 | +2.3 (+5.17%) | 19,417 |
| 5 Sep 2012 | INR | 44.25 | 44.9 | 44 | 44.5 | 44.5 | +0.3 (+0.68%) | 5,056 |
| 4 Sep 2012 | INR | 44.5 | 44.65 | 43.9 | 44.2 | 44.2 | -0.25 (-0.56%) | 11,575 |
| 3 Sep 2012 | INR | 44.5 | 45.1 | 44.2 | 44.45 | 44.45 | -0.5 (-1.11%) | 6,688 |
| 31 Aug 2012 | INR | 45.4 | 45.7 | 44.8 | 44.95 | 44.95 | -0.05 (-0.11%) | 3,109 |
| 30 Aug 2012 | INR | 45.05 | 46.25 | 44.9 | 45 | 45 | -0.35 (-0.77%) | 6,410 |
| 29 Aug 2012 | INR | 46.45 | 46.45 | 44 | 45.35 | 45.35 | -0.1 (-0.22%) | 10,522 |
