| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | INR | 81.4 | 82 | 79.95 | 80.35 | 80.35 | -0.65 (-0.80%) | 1,739,729 |
| 5 Oct 2012 | INR | 84.85 | 84.85 | 80.6 | 81 | 81 | -2.5 (-2.99%) | 4,022,551 |
| 4 Oct 2012 | INR | 81.8 | 84.2 | 80.8 | 83.5 | 83.5 | +2.05 (+2.52%) | 5,311,182 |
| 3 Oct 2012 | INR | 82.45 | 83.85 | 80.6 | 81.45 | 81.45 | -0.65 (-0.79%) | 2,741,523 |
| 1 Oct 2012 | INR | 81.9 | 83.6 | 81.1 | 82.1 | 82.1 | -0.5 (-0.61%) | 2,214,078 |
| 28 Sep 2012 | INR | 82.8 | 84.85 | 82.25 | 82.6 | 82.6 | +0.15 (+0.18%) | 4,839,403 |
| 27 Sep 2012 | INR | 81.8 | 82.45 | 79.65 | 82.45 | 82.45 | +3.25 (+4.10%) | 5,709,324 |
| 26 Sep 2012 | INR | 77.9 | 79.6 | 77.25 | 79.2 | 79.2 | +1.35 (+1.73%) | 1,676,176 |
| 25 Sep 2012 | INR | 76 | 78.6 | 75.05 | 77.85 | 77.85 | +1 (+1.30%) | 1,175,064 |
| 24 Sep 2012 | INR | 79.35 | 80.4 | 76.55 | 76.85 | 76.85 | -2.45 (-3.09%) | 2,378,835 |
| 21 Sep 2012 | INR | 79 | 81 | 78.5 | 79.3 | 79.3 | +1.55 (+1.99%) | 2,812,136 |
| 20 Sep 2012 | INR | 77.75 | 80.35 | 77.15 | 77.75 | 77.75 | -0.95 (-1.21%) | 3,023,760 |
| 18 Sep 2012 | INR | 80.75 | 80.75 | 76.4 | 78.7 | 78.7 | -0.05 (-0.06%) | 4,483,407 |
| 17 Sep 2012 | INR | 78.9 | 83.35 | 77.6 | 78.75 | 78.75 | +1.85 (+2.41%) | 7,930,634 |
| 14 Sep 2012 | INR | 75 | 77.2 | 74.3 | 76.9 | 76.9 | +3.3 (+4.48%) | 3,753,539 |
| 13 Sep 2012 | INR | 74.25 | 75.35 | 73.35 | 73.6 | 73.6 | +0.6 (+0.82%) | 4,477,286 |
| 12 Sep 2012 | INR | 71.5 | 73.1 | 71.15 | 73 | 73 | +1.65 (+2.31%) | 2,531,168 |
| 11 Sep 2012 | INR | 72.4 | 73.2 | 71.2 | 71.35 | 71.35 | -0.85 (-1.18%) | 1,357,578 |
| 10 Sep 2012 | INR | 73.9 | 73.95 | 71.95 | 72.2 | 72.2 | -0.95 (-1.30%) | 1,019,238 |
| 8 Sep 2012 | INR | 73.65 | 73.8 | 72.75 | 73.15 | 73.15 | -0.15 (-0.20%) | 173,929 |
| 7 Sep 2012 | INR | 72.25 | 73.8 | 71.4 | 73.3 | 73.3 | +1.4 (+1.95%) | 2,307,941 |
| 6 Sep 2012 | INR | 70.5 | 72.15 | 70.1 | 71.9 | 71.9 | +1.5 (+2.13%) | 2,629,564 |
| 5 Sep 2012 | INR | 70.45 | 71.35 | 69.25 | 70.4 | 70.4 | -0.05 (-0.07%) | 3,349,979 |
| 4 Sep 2012 | INR | 66.8 | 70.45 | 66.3 | 70.45 | 70.45 | +4.3 (+6.50%) | 3,967,104 |
| 3 Sep 2012 | INR | 65.5 | 66.7 | 64.6 | 66.15 | 66.15 | +1.85 (+2.88%) | 2,459,454 |
| 31 Aug 2012 | INR | 66.15 | 66.75 | 63.85 | 64.3 | 64.3 | -2.2 (-3.31%) | 2,798,415 |
| 30 Aug 2012 | INR | 64.2 | 66.7 | 63.3 | 66.5 | 66.5 | +1.65 (+2.54%) | 1,829,544 |
| 29 Aug 2012 | INR | 68.75 | 68.75 | 64.4 | 64.85 | 64.85 | -3.35 (-4.91%) | 2,852,616 |
| 28 Aug 2012 | INR | 69.1 | 69.4 | 67.55 | 68.2 | 68.2 | -0.8 (-1.16%) | 1,285,275 |
| 27 Aug 2012 | INR | 69.55 | 71.2 | 68.75 | 69 | 69 | -0.5 (-0.72%) | 1,923,601 |
