| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | INR | 145.5 | 145.5 | 136.1 | 139.5 | 697.5 | -6.4 (-4.39%) | 281,147 |
| 3 Oct 2012 | INR | 152.5 | 152.5 | 143.05 | 145.9 | 729.5 | -1.15 (-0.78%) | 328,336 |
| 1 Oct 2012 | INR | 153 | 153 | 145 | 147.05 | 735.25 | -2.65 (-1.77%) | 258,881 |
| 28 Sep 2012 | INR | 151 | 151 | 141.55 | 149.7 | 748.5 | +4.95 (+3.42%) | 227,569 |
| 27 Sep 2012 | INR | 146.4 | 146.5 | 131 | 144.75 | 723.75 | +1.25 (+0.87%) | 319,029 |
| 26 Sep 2012 | INR | 140 | 145 | 140 | 143.5 | 717.5 | -4 (-2.71%) | 295,806 |
| 25 Sep 2012 | INR | 147.7 | 160 | 145 | 147.5 | 737.5 | +0.8 (+0.55%) | 313,234 |
| 24 Sep 2012 | INR | 152.5 | 152.5 | 142.45 | 146.7 | 733.5 | +0.1 (+0.07%) | 307,773 |
| 21 Sep 2012 | INR | 152 | 152 | 142.25 | 146.6 | 733 | -0.5 (-0.34%) | 183,182 |
| 20 Sep 2012 | INR | 144.8 | 156.7 | 143.25 | 147.1 | 735.5 | +3.85 (+2.69%) | 355,124 |
| 18 Sep 2012 | INR | 144 | 144.8 | 137 | 143.25 | 716.25 | +1.5 (+1.06%) | 275,442 |
| 17 Sep 2012 | INR | 136.5 | 144.9 | 132 | 141.75 | 708.75 | +8.25 (+6.18%) | 323,810 |
| 14 Sep 2012 | INR | 135.95 | 137.85 | 131 | 133.5 | 667.5 | +0.5 (+0.38%) | 382,179 |
| 13 Sep 2012 | INR | 138.1 | 138.1 | 132 | 133 | 665 | -2 (-1.48%) | 370,921 |
| 12 Sep 2012 | INR | 139.35 | 139.35 | 127.6 | 135 | 675 | -2.35 (-1.71%) | 308,433 |
| 11 Sep 2012 | INR | 131.1 | 138 | 131.1 | 137.35 | 686.75 | +1.35 (+0.99%) | 478,119 |
| 10 Sep 2012 | INR | 143 | 143 | 125.05 | 136 | 680 | -2.45 (-1.77%) | 431,296 |
| 8 Sep 2012 | INR | 138.9 | 139.5 | 134 | 138.45 | 692.25 | +6.25 (+4.73%) | 153,902 |
| 7 Sep 2012 | INR | 132 | 134 | 129 | 132.2 | 661 | +7.4 (+5.93%) | 400,396 |
| 6 Sep 2012 | INR | 123 | 128.35 | 123 | 124.8 | 624 | +3.2 (+2.63%) | 278,692 |
| 5 Sep 2012 | INR | 123 | 125.45 | 119.25 | 121.6 | 608 | -2.65 (-2.13%) | 585,247 |
| 4 Sep 2012 | INR | 130 | 130 | 124.25 | 124.25 | 621.25 | -6.15 (-4.72%) | 362,231 |
| 3 Sep 2012 | INR | 137.85 | 137.85 | 130.4 | 130.4 | 652 | -6.85 (-4.99%) | 311,536 |
| 31 Aug 2012 | INR | 139 | 139 | 135.5 | 137.25 | 686.25 | +0.9 (+0.66%) | 455,209 |
| 30 Aug 2012 | INR | 138 | 138 | 135.3 | 136.35 | 681.75 | +2.45 (+1.83%) | 393,293 |
| 29 Aug 2012 | INR | 130.35 | 134.7 | 125.15 | 133.9 | 669.5 | +5 (+3.88%) | 471,516 |
| 28 Aug 2012 | INR | 127.5 | 130.85 | 126.55 | 128.9 | 644.5 | -2.85 (-2.16%) | 437,304 |
| 27 Aug 2012 | INR | 130 | 134 | 129.25 | 131.75 | 658.75 | +0.75 (+0.57%) | 508,451 |
| 24 Aug 2012 | INR | 129 | 132.95 | 128 | 131 | 655 | -1 (-0.76%) | 285,348 |
| 23 Aug 2012 | INR | 128.3 | 132.5 | 128.3 | 132 | 660 | +0.1 (+0.08%) | 219,220 |
