| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 188.05 | 188.9 | 181.35 | 183.1 | 183.1 | -4.95 (-2.63%) | 148,067 |
| 9 Oct 2012 | INR | 185.1 | 192 | 185 | 188.05 | 188.05 | +2.95 (+1.59%) | 396,740 |
| 8 Oct 2012 | INR | 182.5 | 186.9 | 180.75 | 185.1 | 185.1 | +4.6 (+2.55%) | 166,779 |
| 5 Oct 2012 | INR | 182.5 | 183.4 | 179 | 180.5 | 180.5 | -1.35 (-0.74%) | 358,696 |
| 4 Oct 2012 | INR | 183.05 | 184 | 180.95 | 181.85 | 181.85 | -0.9 (-0.49%) | 170,385 |
| 3 Oct 2012 | INR | 180 | 183.85 | 178.15 | 182.75 | 182.75 | +2.7 (+1.50%) | 130,879 |
| 1 Oct 2012 | INR | 178.05 | 184.95 | 177.8 | 180.05 | 180.05 | +0.85 (+0.47%) | 320,802 |
| 28 Sep 2012 | INR | 173.05 | 180 | 173.05 | 179.2 | 179.2 | +6.75 (+3.91%) | 671,692 |
| 27 Sep 2012 | INR | 168.4 | 175.4 | 166.7 | 172.45 | 172.45 | +4.85 (+2.89%) | 352,440 |
| 26 Sep 2012 | INR | 166 | 168.5 | 165.05 | 167.6 | 167.6 | +1.25 (+0.75%) | 213,923 |
| 25 Sep 2012 | INR | 166 | 169.75 | 163.3 | 166.35 | 166.35 | +0.3 (+0.18%) | 269,382 |
| 24 Sep 2012 | INR | 166.85 | 168.5 | 161.15 | 166.05 | 166.05 | -0.55 (-0.33%) | 269,380 |
| 21 Sep 2012 | INR | 165 | 170 | 158.1 | 166.6 | 166.6 | +2.9 (+1.77%) | 775,666 |
| 20 Sep 2012 | INR | 165.7 | 165.7 | 158 | 163.7 | 163.7 | -2.25 (-1.36%) | 100,646 |
| 18 Sep 2012 | INR | 157.1 | 167 | 157.1 | 165.95 | 165.95 | +7.25 (+4.57%) | 380,348 |
| 17 Sep 2012 | INR | 164.5 | 164.95 | 157.3 | 158.7 | 158.7 | -3.55 (-2.19%) | 194,064 |
| 14 Sep 2012 | INR | 166 | 168.8 | 161.1 | 162.25 | 162.25 | -1.45 (-0.89%) | 544,087 |
| 13 Sep 2012 | INR | 153 | 166.4 | 152 | 163.7 | 163.7 | +10.55 (+6.89%) | 1,162,714 |
| 12 Sep 2012 | INR | 152 | 160 | 149.75 | 153.15 | 153.15 | +1.75 (+1.16%) | 1,502,497 |
| 11 Sep 2012 | INR | 138 | 153 | 136 | 151.4 | 151.4 | +14.25 (+10.39%) | 1,806,603 |
| 10 Sep 2012 | INR | 132.6 | 139.25 | 132.3 | 137.15 | 137.15 | +5.25 (+3.98%) | 294,798 |
| 8 Sep 2012 | INR | 131.9 | 131.9 | 131.9 | 131.9 | 131.9 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 132 | 134.45 | 130.5 | 131.9 | 131.9 | +0.5 (+0.38%) | 97,057 |
| 6 Sep 2012 | INR | 131.9 | 132 | 130.7 | 131.4 | 131.4 | +0.9 (+0.69%) | 69,800 |
| 5 Sep 2012 | INR | 129.35 | 132 | 129.3 | 130.5 | 130.5 | +0.45 (+0.35%) | 58,318 |
| 4 Sep 2012 | INR | 129.6 | 132.15 | 129.25 | 130.05 | 130.05 | -0.5 (-0.38%) | 107,534 |
| 3 Sep 2012 | INR | 126.05 | 131.75 | 126 | 130.55 | 130.55 | +4.85 (+3.86%) | 175,988 |
| 31 Aug 2012 | INR | 119.15 | 127.2 | 119.15 | 125.7 | 125.7 | +3.3 (+2.70%) | 116,245 |
| 30 Aug 2012 | INR | 122.5 | 123.8 | 121.2 | 122.4 | 122.4 | -0.3 (-0.24%) | 63,832 |
| 29 Aug 2012 | INR | 128 | 129.7 | 121.9 | 122.7 | 122.7 | -3.6 (-2.85%) | 95,214 |
