| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | INR | 77.2 | 77.25 | 75.2 | 75.85 | 75.85 | -1.15 (-1.49%) | 710,783 |
| 5 Oct 2012 | INR | 80.1 | 81 | 76.2 | 77 | 77 | -3 (-3.75%) | 1,277,295 |
| 4 Oct 2012 | INR | 80.5 | 81.4 | 79.8 | 80 | 80 | 0.0 (0.0%) | 1,042,803 |
| 3 Oct 2012 | INR | 80.05 | 80.75 | 79.1 | 80 | 80 | +0.15 (+0.19%) | 1,193,008 |
| 1 Oct 2012 | INR | 78.8 | 79.9 | 78.1 | 79.85 | 79.85 | +1.6 (+2.04%) | 1,030,465 |
| 28 Sep 2012 | INR | 78.9 | 79.9 | 78.05 | 78.25 | 78.25 | +0.65 (+0.84%) | 1,095,253 |
| 27 Sep 2012 | INR | 77.45 | 78.75 | 76.75 | 77.6 | 77.6 | +0.05 (+0.06%) | 1,086,836 |
| 26 Sep 2012 | INR | 76.5 | 77.8 | 75.25 | 77.55 | 77.55 | +1.15 (+1.51%) | 839,177 |
| 25 Sep 2012 | INR | 77.75 | 78.75 | 75.4 | 76.4 | 76.4 | -0.4 (-0.52%) | 1,239,808 |
| 24 Sep 2012 | INR | 76.75 | 79.8 | 75.8 | 76.8 | 76.8 | +0.2 (+0.26%) | 2,172,012 |
| 21 Sep 2012 | INR | 72.95 | 76.85 | 72.7 | 76.6 | 76.6 | +4.8 (+6.69%) | 2,378,873 |
| 20 Sep 2012 | INR | 71 | 74.7 | 69.05 | 71.8 | 71.8 | -0.1 (-0.14%) | 2,664,406 |
| 18 Sep 2012 | INR | 67 | 72.85 | 67 | 71.9 | 71.9 | +4.6 (+6.84%) | 3,062,805 |
| 17 Sep 2012 | INR | 64.5 | 67.5 | 64.3 | 67.3 | 67.3 | +3.55 (+5.57%) | 2,198,431 |
| 14 Sep 2012 | INR | 63.15 | 64.3 | 63.05 | 63.75 | 63.75 | +1.45 (+2.33%) | 1,621,419 |
| 13 Sep 2012 | INR | 63.9 | 63.9 | 62.2 | 62.3 | 62.3 | -0.85 (-1.35%) | 943,316 |
| 12 Sep 2012 | INR | 63.25 | 63.95 | 62.95 | 63.15 | 63.15 | 0.0 (0.0%) | 718,906 |
| 11 Sep 2012 | INR | 63.5 | 63.6 | 63 | 63.15 | 63.15 | -0.5 (-0.79%) | 512,956 |
| 10 Sep 2012 | INR | 64.3 | 64.5 | 63.4 | 63.65 | 63.65 | -0.65 (-1.01%) | 446,717 |
| 8 Sep 2012 | INR | 63.55 | 64.4 | 63.5 | 64.3 | 64.3 | +0.85 (+1.34%) | 106,317 |
| 7 Sep 2012 | INR | 64.8 | 65.85 | 63.35 | 63.45 | 63.45 | -0.4 (-0.63%) | 1,553,986 |
| 6 Sep 2012 | INR | 65.9 | 65.9 | 63.75 | 63.85 | 63.85 | -1.65 (-2.52%) | 680,384 |
| 5 Sep 2012 | INR | 66.8 | 66.95 | 65.5 | 65.5 | 65.5 | -1.4 (-2.09%) | 256,843 |
| 4 Sep 2012 | INR | 66.3 | 67.3 | 65.1 | 66.9 | 66.9 | +0.6 (+0.90%) | 385,517 |
| 3 Sep 2012 | INR | 66.7 | 66.75 | 65.05 | 66.3 | 66.3 | +0.55 (+0.84%) | 429,978 |
| 31 Aug 2012 | INR | 64.7 | 66.95 | 64.15 | 65.75 | 65.75 | +0.85 (+1.31%) | 524,806 |
| 30 Aug 2012 | INR | 63.8 | 65.25 | 62.75 | 64.9 | 64.9 | +1 (+1.56%) | 397,959 |
| 29 Aug 2012 | INR | 64.1 | 64.8 | 63.3 | 63.9 | 63.9 | -0.6 (-0.93%) | 363,516 |
| 28 Aug 2012 | INR | 65.35 | 65.45 | 64 | 64.5 | 64.5 | -0.4 (-0.62%) | 336,610 |
| 27 Aug 2012 | INR | 65.35 | 66.5 | 64.9 | 64.9 | 64.9 | -0.6 (-0.92%) | 361,476 |
