| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 146 | 154.95 | 146 | 152.6 | 152.6 | -1.9 (-1.23%) | 6,750 |
| 9 Oct 2012 | INR | 155.05 | 155.05 | 152.85 | 154.5 | 154.5 | +1.7 (+1.11%) | 3,097 |
| 8 Oct 2012 | INR | 152.05 | 156.95 | 151.1 | 152.8 | 152.8 | -0.6 (-0.39%) | 4,548 |
| 5 Oct 2012 | INR | 156.75 | 158.9 | 150.05 | 153.4 | 153.4 | -3.35 (-2.14%) | 7,857 |
| 4 Oct 2012 | INR | 157.5 | 161 | 156.45 | 156.75 | 156.75 | -3.5 (-2.18%) | 13,699 |
| 3 Oct 2012 | INR | 154.75 | 161.95 | 154.75 | 160.25 | 160.25 | +0.1 (+0.06%) | 76,445 |
| 1 Oct 2012 | INR | 144 | 161.2 | 144 | 160.15 | 160.15 | 0.0 (0.0%) | 10,020 |
| 28 Sep 2012 | INR | 154 | 162.25 | 154 | 160.15 | 160.15 | +6.45 (+4.20%) | 32,338 |
| 27 Sep 2012 | INR | 146.6 | 159 | 146.6 | 153.7 | 153.7 | +3.05 (+2.02%) | 683,129 |
| 26 Sep 2012 | INR | 143.3 | 151.05 | 143.3 | 150.65 | 150.65 | +3.6 (+2.45%) | 16,109 |
| 25 Sep 2012 | INR | 143.05 | 148.6 | 143.05 | 147.05 | 147.05 | +0.45 (+0.31%) | 25,802 |
| 24 Sep 2012 | INR | 143.3 | 149.4 | 143.3 | 146.6 | 146.6 | +0.05 (+0.03%) | 46,975 |
| 21 Sep 2012 | INR | 142.5 | 147.4 | 142.5 | 146.55 | 146.55 | +3.85 (+2.70%) | 18,258 |
| 20 Sep 2012 | INR | 141.5 | 147.9 | 141.5 | 142.7 | 142.7 | -3.3 (-2.26%) | 31,383 |
| 18 Sep 2012 | INR | 144.05 | 150.7 | 144.05 | 146 | 146 | -3.45 (-2.31%) | 3,993 |
| 17 Sep 2012 | INR | 148.3 | 153 | 148.3 | 149.45 | 149.45 | -3.05 (-2%) | 6,335 |
| 14 Sep 2012 | INR | 146.1 | 153 | 146.1 | 152.5 | 152.5 | +5.55 (+3.78%) | 31,238 |
| 13 Sep 2012 | INR | 145 | 149.95 | 145 | 146.95 | 146.95 | -1.1 (-0.74%) | 5,329 |
| 12 Sep 2012 | INR | 143.3 | 148.5 | 143.3 | 148.05 | 148.05 | +2.3 (+1.58%) | 7,721 |
| 11 Sep 2012 | INR | 143.25 | 147.95 | 143.25 | 145.75 | 145.75 | +1 (+0.69%) | 1,104 |
| 10 Sep 2012 | INR | 144.95 | 149.7 | 143.4 | 144.75 | 144.75 | -0.35 (-0.24%) | 4,494 |
| 8 Sep 2012 | INR | 145.1 | 145.1 | 145.1 | 145.1 | 145.1 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 140.6 | 146.4 | 140.6 | 145.1 | 145.1 | +1.1 (+0.76%) | 18,611 |
| 6 Sep 2012 | INR | 140.4 | 147.95 | 140.4 | 144 | 144 | -0.1 (-0.07%) | 1,591 |
| 5 Sep 2012 | INR | 145.6 | 148.5 | 144.05 | 144.1 | 144.1 | -3.3 (-2.24%) | 1,589 |
| 4 Sep 2012 | INR | 145 | 148.5 | 143 | 147.4 | 147.4 | +1.35 (+0.92%) | 10,956 |
| 3 Sep 2012 | INR | 144.6 | 147.7 | 144 | 146.05 | 146.05 | -0.45 (-0.31%) | 7,490 |
| 31 Aug 2012 | INR | 145.05 | 148.9 | 145.05 | 146.5 | 146.5 | -1.3 (-0.88%) | 16,369 |
| 30 Aug 2012 | INR | 144.6 | 148.65 | 144.6 | 147.8 | 147.8 | +1.4 (+0.96%) | 9,584 |
| 29 Aug 2012 | INR | 145.6 | 149 | 145 | 146.4 | 146.4 | -1.6 (-1.08%) | 3,991 |
