| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | INR | 175.7 | 175.7 | 169 | 169.45 | 169.45 | -3.55 (-2.05%) | 335,654 |
| 5 Oct 2012 | INR | 182 | 183.45 | 170 | 173 | 173 | -6.7 (-3.73%) | 547,035 |
| 4 Oct 2012 | INR | 183.75 | 184.2 | 176.55 | 179.7 | 179.7 | -1.5 (-0.83%) | 874,525 |
| 3 Oct 2012 | INR | 183.7 | 187.75 | 179.15 | 181.2 | 181.2 | -1.35 (-0.74%) | 420,378 |
| 1 Oct 2012 | INR | 175 | 183.35 | 174.3 | 182.55 | 182.55 | +6.75 (+3.84%) | 652,046 |
| 28 Sep 2012 | INR | 163.05 | 176.85 | 161.2 | 175.8 | 175.8 | +12.8 (+7.85%) | 820,001 |
| 27 Sep 2012 | INR | 163.05 | 165.5 | 160.45 | 163 | 163 | -0.5 (-0.31%) | 219,789 |
| 26 Sep 2012 | INR | 160.6 | 164.85 | 160.6 | 163.5 | 163.5 | +1.3 (+0.80%) | 258,409 |
| 25 Sep 2012 | INR | 160.75 | 164 | 160.5 | 162.2 | 162.2 | +1.45 (+0.90%) | 316,377 |
| 24 Sep 2012 | INR | 155.15 | 164.75 | 154.05 | 160.75 | 160.75 | +6.25 (+4.05%) | 606,724 |
| 21 Sep 2012 | INR | 151 | 155 | 150.95 | 154.5 | 154.5 | +4.5 (+3%) | 422,092 |
| 20 Sep 2012 | INR | 150 | 153.45 | 142.15 | 150 | 150 | -1 (-0.66%) | 723,461 |
| 18 Sep 2012 | INR | 155.75 | 157.75 | 149.5 | 151 | 151 | -5.5 (-3.51%) | 666,652 |
| 17 Sep 2012 | INR | 179.8 | 179.8 | 152.35 | 156.5 | 156.5 | +4.9 (+3.23%) | 1,963,376 |
| 14 Sep 2012 | INR | 145.25 | 157.9 | 145.1 | 151.6 | 151.6 | +7.55 (+5.24%) | 1,172,287 |
| 13 Sep 2012 | INR | 145.75 | 148.5 | 142.1 | 144.05 | 144.05 | -0.65 (-0.45%) | 458,417 |
| 12 Sep 2012 | INR | 140.8 | 144.9 | 139.6 | 144.7 | 144.7 | +4.9 (+3.51%) | 619,067 |
| 11 Sep 2012 | INR | 136.9 | 144 | 136.9 | 139.8 | 139.8 | +3.3 (+2.42%) | 524,417 |
| 10 Sep 2012 | INR | 142.3 | 143 | 135.5 | 136.5 | 136.5 | -5.15 (-3.64%) | 323,840 |
| 8 Sep 2012 | INR | 138.8 | 142.5 | 138 | 141.65 | 141.65 | +4.6 (+3.36%) | 222,006 |
| 7 Sep 2012 | INR | 138.35 | 141.45 | 132.5 | 137.05 | 137.05 | +1.05 (+0.77%) | 1,410,539 |
| 6 Sep 2012 | INR | 131 | 137.9 | 127 | 136 | 136 | +7.35 (+5.71%) | 1,677,380 |
| 5 Sep 2012 | INR | 124 | 129.95 | 124 | 128.65 | 128.65 | +2.6 (+2.06%) | 767,090 |
| 4 Sep 2012 | INR | 118.4 | 127.3 | 113.65 | 126.05 | 126.05 | +8.1 (+6.87%) | 1,485,685 |
| 3 Sep 2012 | INR | 118.8 | 119.9 | 116.5 | 117.95 | 117.95 | +0.95 (+0.81%) | 35,397 |
| 31 Aug 2012 | INR | 118 | 121.45 | 115.6 | 117 | 117 | -2 (-1.68%) | 72,511 |
| 30 Aug 2012 | INR | 114.55 | 122 | 112.5 | 119 | 119 | +3.45 (+2.99%) | 201,824 |
| 29 Aug 2012 | INR | 120.8 | 120.8 | 115.25 | 115.55 | 115.55 | -3.25 (-2.74%) | 35,846 |
| 28 Aug 2012 | INR | 122 | 122 | 118 | 118.8 | 118.8 | -2.7 (-2.22%) | 87,470 |
| 27 Aug 2012 | INR | 122.15 | 124 | 121 | 121.5 | 121.5 | -1.05 (-0.86%) | 32,677 |
