| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 84.5 | 84.7 | 81.05 | 81.8 | 81.8 | -2.2 (-2.62%) | 1,280,000 |
| 4 Oct 2012 | INR | 83.85 | 84.25 | 82.5 | 84 | 84 | +1.35 (+1.63%) | 1,790,000 |
| 3 Oct 2012 | INR | 84 | 85.05 | 82.35 | 82.65 | 82.65 | -1.6 (-1.90%) | 2,090,000 |
| 1 Oct 2012 | INR | 85.5 | 86 | 84 | 84.25 | 84.25 | -1.05 (-1.23%) | 693,100 |
| 28 Sep 2012 | INR | 85.6 | 86.7 | 84.3 | 85.3 | 85.3 | -0.65 (-0.76%) | 929,400 |
| 27 Sep 2012 | INR | 85.8 | 87.15 | 85.05 | 85.95 | 85.95 | 0.0 (0.0%) | 1,660,000 |
| 26 Sep 2012 | INR | 84.15 | 86.4 | 84.15 | 85.95 | 85.95 | -0.55 (-0.64%) | 8,820,000 |
| 25 Sep 2012 | INR | 86.5 | 87.45 | 85.45 | 86.5 | 86.5 | +0.3 (+0.35%) | 1,470,000 |
| 24 Sep 2012 | INR | 88 | 89.4 | 85.9 | 86.2 | 86.2 | -1.75 (-1.99%) | 1,710,000 |
| 21 Sep 2012 | INR | 87.7 | 90 | 87.1 | 87.95 | 87.95 | 0.0 (0.0%) | 2,910,000 |
| 20 Sep 2012 | INR | 83 | 88.55 | 83 | 87.95 | 87.95 | +1.95 (+2.27%) | 2,500,000 |
| 18 Sep 2012 | INR | 86.15 | 87.75 | 85.55 | 86 | 86 | -0.25 (-0.29%) | 1,060,000 |
| 17 Sep 2012 | INR | 84.8 | 86.95 | 84.65 | 86.25 | 86.25 | +2.25 (+2.68%) | 1,690,000 |
| 14 Sep 2012 | INR | 83.5 | 85.2 | 81.55 | 84 | 84 | +1.15 (+1.39%) | 4,880,000 |
| 13 Sep 2012 | INR | 81.15 | 83.5 | 80.85 | 82.85 | 82.85 | +2.05 (+2.54%) | 3,850,000 |
| 12 Sep 2012 | INR | 81 | 81.2 | 79.25 | 80.8 | 80.8 | +0.2 (+0.25%) | 1,810,000 |
| 11 Sep 2012 | INR | 79.95 | 80.75 | 79.3 | 80.6 | 80.6 | +0.4 (+0.50%) | 594,800 |
| 10 Sep 2012 | INR | 78.85 | 80.85 | 78.7 | 80.2 | 80.2 | +1.7 (+2.17%) | 956,030 |
| 8 Sep 2012 | INR | 79 | 79.05 | 77.45 | 78.5 | 78.5 | -0.2 (-0.25%) | 89,332 |
| 7 Sep 2012 | INR | 77.5 | 79 | 77.45 | 78.7 | 78.7 | +1.7 (+2.21%) | 1,640,000 |
| 6 Sep 2012 | INR | 77 | 78.5 | 76.4 | 77 | 77 | -0.4 (-0.52%) | 1,210,000 |
| 5 Sep 2012 | INR | 75.35 | 77.85 | 75.2 | 77.4 | 77.4 | +2 (+2.65%) | 5,270,000 |
| 4 Sep 2012 | INR | 74.95 | 75.85 | 74.3 | 75.4 | 75.4 | +0.9 (+1.21%) | 805,540 |
| 3 Sep 2012 | INR | 74.85 | 75 | 74.4 | 74.5 | 74.5 | -0.15 (-0.20%) | 746,210 |
| 31 Aug 2012 | INR | 75 | 75.3 | 74.05 | 74.65 | 74.65 | -0.45 (-0.60%) | 1,710,000 |
| 30 Aug 2012 | INR | 74.1 | 76 | 74.1 | 75.1 | 75.1 | +0.6 (+0.81%) | 1,360,000 |
| 29 Aug 2012 | INR | 74.15 | 75 | 74.15 | 74.5 | 74.5 | -0.05 (-0.07%) | 3,100,000 |
| 28 Aug 2012 | INR | 75.05 | 75.1 | 73.5 | 74.55 | 74.55 | -0.45 (-0.60%) | 1,110,000 |
| 27 Aug 2012 | INR | 75.1 | 76.15 | 74.5 | 75 | 75 | 0.0 (0.0%) | 942,080 |
| 24 Aug 2012 | INR | 73.75 | 75.3 | 71.5 | 75 | 75 | -0.45 (-0.60%) | 2,280,000 |
