| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 147.4 | 147.5 | 146 | 147 | 14.7 | 0.0 (0.0%) | 35,250 |
| 9 Oct 2012 | INR | 146 | 147.5 | 146 | 147 | 14.7 | 0.0 (0.0%) | 49,890 |
| 8 Oct 2012 | INR | 146.5 | 149.7 | 146.5 | 147 | 14.7 | +0.5 (+0.34%) | 127,110 |
| 5 Oct 2012 | INR | 147 | 147.4 | 145 | 146.5 | 14.65 | -0.2 (-0.14%) | 40,520 |
| 4 Oct 2012 | INR | 151 | 153.8 | 146.3 | 146.7 | 14.67 | -5.3 (-3.49%) | 240,010 |
| 3 Oct 2012 | INR | 149 | 153.9 | 149 | 152 | 15.2 | +0.9 (+0.60%) | 106,460 |
| 1 Oct 2012 | INR | 156 | 156 | 149 | 151.1 | 15.11 | -2.9 (-1.88%) | 106,860 |
| 28 Sep 2012 | INR | 155 | 156.4 | 153.4 | 154 | 15.4 | -0.9 (-0.58%) | 17,040 |
| 27 Sep 2012 | INR | 154 | 155.9 | 152.6 | 154.9 | 15.49 | -0.1 (-0.06%) | 115,860 |
| 26 Sep 2012 | INR | 153.9 | 155 | 152.5 | 155 | 15.5 | +1.9 (+1.24%) | 145,500 |
| 25 Sep 2012 | INR | 155 | 155 | 152.6 | 153.1 | 15.31 | -0.4 (-0.26%) | 13,270 |
| 24 Sep 2012 | INR | 155 | 155 | 152.6 | 153.5 | 15.35 | -0.2 (-0.13%) | 47,130 |
| 21 Sep 2012 | INR | 156.8 | 157 | 151.1 | 153.7 | 15.37 | -0.8 (-0.52%) | 18,620 |
| 20 Sep 2012 | INR | 155 | 164.7 | 154 | 154.5 | 15.45 | +0.5 (+0.32%) | 208,960 |
| 18 Sep 2012 | INR | 156 | 156 | 153.4 | 154 | 15.4 | -0.3 (-0.19%) | 10,670 |
| 17 Sep 2012 | INR | 156 | 156 | 153.5 | 154.3 | 15.43 | -1.9 (-1.22%) | 62,200 |
| 14 Sep 2012 | INR | 158 | 158.6 | 154 | 156.2 | 15.62 | +0.4 (+0.26%) | 409,850 |
| 13 Sep 2012 | INR | 156 | 156.2 | 154.8 | 155.8 | 15.58 | +0.4 (+0.26%) | 76,720 |
| 12 Sep 2012 | INR | 156.3 | 156.5 | 155.1 | 155.4 | 15.54 | -0.9 (-0.58%) | 60,370 |
| 11 Sep 2012 | INR | 159 | 162.5 | 155 | 156.3 | 15.63 | -2.7 (-1.70%) | 299,430 |
| 10 Sep 2012 | INR | 159 | 160 | 157.7 | 159 | 15.9 | +2.3 (+1.47%) | 370,010 |
| 8 Sep 2012 | INR | 156.7 | 156.7 | 156.7 | 156.7 | 15.67 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 157.8 | 159.5 | 156.3 | 156.7 | 15.67 | -0.3 (-0.19%) | 422,590 |
| 6 Sep 2012 | INR | 155.9 | 157 | 154 | 157 | 15.7 | +1.1 (+0.71%) | 31,280 |
| 5 Sep 2012 | INR | 154 | 157 | 154 | 155.9 | 15.59 | +0.9 (+0.58%) | 84,990 |
| 4 Sep 2012 | INR | 154 | 156.5 | 154 | 155 | 15.5 | +0.1 (+0.06%) | 144,820 |
| 3 Sep 2012 | INR | 156 | 156 | 153.5 | 154.9 | 15.49 | 0.0 (0.0%) | 80,420 |
| 31 Aug 2012 | INR | 154 | 155.1 | 152.5 | 154.9 | 15.49 | +0.5 (+0.32%) | 96,360 |
| 30 Aug 2012 | INR | 167 | 167 | 151 | 154.4 | 15.44 | +1.5 (+0.98%) | 181,970 |
| 29 Aug 2012 | INR | 152.3 | 154 | 150.1 | 152.9 | 15.29 | +0.6 (+0.39%) | 7,060 |
