| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 163.35 | 164.05 | 158.5 | 160 | 160 | -2.4 (-1.48%) | 202,771 |
| 4 Oct 2012 | INR | 163.45 | 164.8 | 160.7 | 162.4 | 162.4 | -0.5 (-0.31%) | 258,768 |
| 3 Oct 2012 | INR | 162.7 | 165 | 160.9 | 162.9 | 162.9 | +0.6 (+0.37%) | 200,728 |
| 1 Oct 2012 | INR | 165.95 | 165.95 | 160.4 | 162.3 | 162.3 | -0.3 (-0.18%) | 215,511 |
| 28 Sep 2012 | INR | 165 | 166.35 | 161.35 | 162.6 | 162.6 | -2.25 (-1.36%) | 155,033 |
| 27 Sep 2012 | INR | 166.05 | 167.2 | 163.55 | 164.85 | 164.85 | -0.55 (-0.33%) | 103,778 |
| 26 Sep 2012 | INR | 167 | 170.95 | 165 | 165.4 | 165.4 | -2.75 (-1.64%) | 226,415 |
| 25 Sep 2012 | INR | 163.8 | 168.4 | 162.9 | 168.15 | 168.15 | +5.15 (+3.16%) | 349,464 |
| 24 Sep 2012 | INR | 162.7 | 167.05 | 161.6 | 163 | 163 | +1.6 (+0.99%) | 366,878 |
| 21 Sep 2012 | INR | 159.1 | 165 | 159.1 | 161.4 | 161.4 | +2.1 (+1.32%) | 239,499 |
| 20 Sep 2012 | INR | 153.75 | 160.5 | 153.75 | 159.3 | 159.3 | +3.3 (+2.12%) | 219,568 |
| 18 Sep 2012 | INR | 159.8 | 160.05 | 153 | 156 | 156 | -3 (-1.89%) | 311,998 |
| 17 Sep 2012 | INR | 160.4 | 164.35 | 158.5 | 159 | 159 | +1.15 (+0.73%) | 305,411 |
| 14 Sep 2012 | INR | 163.8 | 166.45 | 157.5 | 157.85 | 157.85 | -4.1 (-2.53%) | 228,205 |
| 13 Sep 2012 | INR | 164.4 | 167.2 | 161.5 | 161.95 | 161.95 | -2.3 (-1.40%) | 164,170 |
| 12 Sep 2012 | INR | 170 | 170 | 162.5 | 164.25 | 164.25 | -2.05 (-1.23%) | 183,269 |
| 11 Sep 2012 | INR | 168.8 | 170.4 | 164.7 | 166.3 | 166.3 | -1.1 (-0.66%) | 207,446 |
| 10 Sep 2012 | INR | 173 | 173 | 166.65 | 167.4 | 167.4 | -2.6 (-1.53%) | 140,282 |
| 8 Sep 2012 | INR | 167.4 | 171 | 167.4 | 170 | 170 | +3 (+1.80%) | 81,831 |
| 7 Sep 2012 | INR | 165.75 | 172.5 | 165.75 | 167 | 167 | +3 (+1.83%) | 280,164 |
| 6 Sep 2012 | INR | 166 | 167.4 | 163.65 | 164 | 164 | -2.3 (-1.38%) | 80,049 |
| 5 Sep 2012 | INR | 166.85 | 169.45 | 165.65 | 166.3 | 166.3 | -0.75 (-0.45%) | 87,692 |
| 4 Sep 2012 | INR | 168.9 | 170 | 166.9 | 167.05 | 167.05 | -0.7 (-0.42%) | 88,062 |
| 3 Sep 2012 | INR | 170.7 | 172.45 | 167.7 | 167.75 | 167.75 | -1.25 (-0.74%) | 135,785 |
| 31 Aug 2012 | INR | 172.65 | 176 | 168.5 | 169 | 169 | -4.45 (-2.57%) | 149,694 |
| 30 Aug 2012 | INR | 168.65 | 174 | 167.5 | 173.45 | 173.45 | +4.15 (+2.45%) | 51,544 |
| 29 Aug 2012 | INR | 173.3 | 174.3 | 168.7 | 169.3 | 169.3 | -4.4 (-2.53%) | 60,727 |
| 28 Aug 2012 | INR | 174 | 176.7 | 172.5 | 173.7 | 173.7 | -0.2 (-0.12%) | 76,270 |
| 27 Aug 2012 | INR | 175 | 179.4 | 172.5 | 173.9 | 173.9 | -0.9 (-0.51%) | 183,481 |
| 24 Aug 2012 | INR | 178 | 179.35 | 173.55 | 174.8 | 174.8 | -2.3 (-1.30%) | 111,761 |
