| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 163 | 165.95 | 162.75 | 164.45 | 164.45 | +0.85 (+0.52%) | 7,365 |
| 9 Oct 2012 | INR | 165.05 | 168 | 163 | 163.6 | 163.6 | -0.7 (-0.43%) | 3,126 |
| 8 Oct 2012 | INR | 165.1 | 172 | 163.35 | 164.3 | 164.3 | -0.15 (-0.09%) | 5,746 |
| 5 Oct 2012 | INR | 160.4 | 174.4 | 160.4 | 164.45 | 164.45 | +1.85 (+1.14%) | 26,589 |
| 4 Oct 2012 | INR | 156.95 | 164.9 | 156.65 | 162.6 | 162.6 | +6.3 (+4.03%) | 16,827 |
| 3 Oct 2012 | INR | 151.3 | 158.7 | 151.3 | 156.3 | 156.3 | +3.4 (+2.22%) | 6,211 |
| 1 Oct 2012 | INR | 155 | 155 | 151.3 | 152.9 | 152.9 | +1.55 (+1.02%) | 1,545 |
| 28 Sep 2012 | INR | 154.8 | 154.8 | 150.55 | 151.35 | 151.35 | -3.45 (-2.23%) | 4,632 |
| 27 Sep 2012 | INR | 156.5 | 159.5 | 153.05 | 154.8 | 154.8 | +1.5 (+0.98%) | 5,040 |
| 26 Sep 2012 | INR | 154 | 154.85 | 151.05 | 153.3 | 153.3 | -1.1 (-0.71%) | 2,778 |
| 25 Sep 2012 | INR | 148.35 | 157.5 | 148.35 | 154.4 | 154.4 | +6.4 (+4.32%) | 10,047 |
| 24 Sep 2012 | INR | 151.55 | 153 | 147.3 | 148 | 148 | -2.65 (-1.76%) | 7,452 |
| 21 Sep 2012 | INR | 150.1 | 155 | 148 | 150.65 | 150.65 | +0.95 (+0.63%) | 11,926 |
| 20 Sep 2012 | INR | 146.8 | 154.5 | 146.8 | 149.7 | 149.7 | -2.8 (-1.84%) | 3,250 |
| 18 Sep 2012 | INR | 146.3 | 158.7 | 146.3 | 152.5 | 152.5 | +4.65 (+3.15%) | 12,514 |
| 17 Sep 2012 | INR | 147.2 | 152.45 | 146 | 147.85 | 147.85 | +2 (+1.37%) | 7,482 |
| 14 Sep 2012 | INR | 146 | 147.5 | 143 | 145.85 | 145.85 | +2.7 (+1.89%) | 4,386 |
| 13 Sep 2012 | INR | 145.95 | 146.4 | 143 | 143.15 | 143.15 | -1.5 (-1.04%) | 1,726 |
| 12 Sep 2012 | INR | 145.5 | 147 | 144.3 | 144.65 | 144.65 | -1.15 (-0.79%) | 1,964 |
| 11 Sep 2012 | INR | 142.7 | 147.6 | 142.7 | 145.8 | 145.8 | -0.2 (-0.14%) | 1,896 |
| 10 Sep 2012 | INR | 143 | 149 | 143 | 146 | 146 | +1.75 (+1.21%) | 4,054 |
| 8 Sep 2012 | INR | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 140 | 145 | 140 | 144.25 | 144.25 | +3.25 (+2.30%) | 3,705 |
| 6 Sep 2012 | INR | 141.15 | 142 | 140.6 | 141 | 141 | -1 (-0.70%) | 1,491 |
| 5 Sep 2012 | INR | 143 | 143.4 | 141.95 | 142 | 142 | -0.8 (-0.56%) | 1,382 |
| 4 Sep 2012 | INR | 140 | 144.95 | 140 | 142.8 | 142.8 | +1.45 (+1.03%) | 3,526 |
| 3 Sep 2012 | INR | 140 | 148.75 | 139.35 | 141.35 | 141.35 | +3 (+2.17%) | 4,251 |
| 31 Aug 2012 | INR | 140 | 141.95 | 138.05 | 138.35 | 138.35 | -0.2 (-0.14%) | 3,226 |
| 30 Aug 2012 | INR | 139 | 141 | 137.45 | 138.55 | 138.55 | -1.95 (-1.39%) | 3,488 |
| 29 Aug 2012 | INR | 141 | 144 | 139.25 | 140.5 | 140.5 | +0.05 (+0.04%) | 5,529 |
