| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 84 | 84 | 82.8 | 83.4 | 83.4 | -0.35 (-0.42%) | 19,372 |
| 9 Oct 2012 | INR | 84.6 | 85 | 83.25 | 83.75 | 83.75 | +0.05 (+0.06%) | 28,846 |
| 8 Oct 2012 | INR | 83.7 | 83.95 | 83 | 83.7 | 83.7 | 0.0 (0.0%) | 11,279 |
| 5 Oct 2012 | INR | 85.65 | 85.65 | 82.5 | 83.7 | 83.7 | -0.35 (-0.42%) | 16,170 |
| 4 Oct 2012 | INR | 84.3 | 86 | 83.5 | 84.05 | 84.05 | +0.6 (+0.72%) | 62,298 |
| 3 Oct 2012 | INR | 82.95 | 84.4 | 82.85 | 83.45 | 83.45 | +0.65 (+0.79%) | 21,519 |
| 1 Oct 2012 | INR | 81 | 83.5 | 81 | 82.8 | 82.8 | +1.85 (+2.29%) | 19,255 |
| 28 Sep 2012 | INR | 82.5 | 83.5 | 80.2 | 80.95 | 80.95 | -1.4 (-1.70%) | 98,519 |
| 27 Sep 2012 | INR | 83.5 | 83.5 | 82.2 | 82.35 | 82.35 | -0.9 (-1.08%) | 10,523 |
| 26 Sep 2012 | INR | 83.8 | 83.8 | 82.3 | 83.25 | 83.25 | +0.25 (+0.30%) | 10,869 |
| 25 Sep 2012 | INR | 85.6 | 85.6 | 82.65 | 83 | 83 | -1.3 (-1.54%) | 23,098 |
| 24 Sep 2012 | INR | 84.7 | 86.25 | 83.2 | 84.3 | 84.3 | -0.75 (-0.88%) | 27,707 |
| 21 Sep 2012 | INR | 86.5 | 86.5 | 84 | 85.05 | 85.05 | -0.05 (-0.06%) | 62,599 |
| 20 Sep 2012 | INR | 83.05 | 86.3 | 82.3 | 85.1 | 85.1 | +0.9 (+1.07%) | 63,585 |
| 18 Sep 2012 | INR | 81.85 | 85.8 | 81 | 84.2 | 84.2 | +2 (+2.43%) | 85,031 |
| 17 Sep 2012 | INR | 83 | 83.7 | 81.4 | 82.2 | 82.2 | 0.0 (0.0%) | 22,357 |
| 14 Sep 2012 | INR | 84 | 84.5 | 81.25 | 82.2 | 82.2 | -0.9 (-1.08%) | 32,027 |
| 13 Sep 2012 | INR | 83 | 84.4 | 82.55 | 83.1 | 83.1 | +0.4 (+0.48%) | 25,144 |
| 12 Sep 2012 | INR | 83.2 | 83.55 | 82.3 | 82.7 | 82.7 | +0.1 (+0.12%) | 30,783 |
| 11 Sep 2012 | INR | 82.9 | 83.45 | 82.4 | 82.6 | 82.6 | +0.55 (+0.67%) | 38,232 |
| 10 Sep 2012 | INR | 80 | 82.85 | 80 | 82.05 | 82.05 | +3.15 (+3.99%) | 142,841 |
| 8 Sep 2012 | INR | 78.9 | 78.9 | 78.9 | 78.9 | 78.9 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 79.3 | 79.85 | 77.6 | 78.9 | 78.9 | -0.25 (-0.32%) | 30,800 |
| 6 Sep 2012 | INR | 77.15 | 80 | 77.15 | 79.15 | 79.15 | +0.6 (+0.76%) | 12,884 |
| 5 Sep 2012 | INR | 77.5 | 79.25 | 77.2 | 78.55 | 78.55 | +0.4 (+0.51%) | 20,806 |
| 4 Sep 2012 | INR | 77.35 | 78.7 | 77.15 | 78.15 | 78.15 | +0.05 (+0.06%) | 14,285 |
| 3 Sep 2012 | INR | 78.15 | 79.05 | 77 | 78.1 | 78.1 | -0.65 (-0.83%) | 21,850 |
| 31 Aug 2012 | INR | 83 | 83 | 77.15 | 78.75 | 78.75 | +0.8 (+1.03%) | 78,354 |
| 30 Aug 2012 | INR | 78 | 78.5 | 77 | 77.95 | 77.95 | -0.65 (-0.83%) | 22,160 |
| 29 Aug 2012 | INR | 80.7 | 81.5 | 78.25 | 78.6 | 78.6 | -2 (-2.48%) | 26,172 |
