| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 66.4 | 68.25 | 66.4 | 67.4 | 67.4 | -0.95 (-1.39%) | 2,585 |
| 9 Oct 2012 | INR | 68.5 | 68.65 | 66.1 | 68.35 | 68.35 | +0.2 (+0.29%) | 10,686 |
| 8 Oct 2012 | INR | 66.1 | 68.6 | 66.1 | 68.15 | 68.15 | +0.05 (+0.07%) | 6,295 |
| 5 Oct 2012 | INR | 66.15 | 69 | 66.15 | 68.1 | 68.1 | -0.35 (-0.51%) | 23,583 |
| 4 Oct 2012 | INR | 70 | 70 | 55.05 | 68.45 | 68.45 | +0.75 (+1.11%) | 14,347 |
| 3 Oct 2012 | INR | 66 | 68.75 | 66 | 67.7 | 67.7 | -0.4 (-0.59%) | 3,545 |
| 1 Oct 2012 | INR | 65.65 | 68.55 | 65.65 | 68.1 | 68.1 | +2.05 (+3.10%) | 28,484 |
| 28 Sep 2012 | INR | 62.4 | 67 | 62.4 | 66.05 | 66.05 | +2.45 (+3.85%) | 45,600 |
| 27 Sep 2012 | INR | 63.05 | 64.45 | 63.05 | 63.6 | 63.6 | +0.15 (+0.24%) | 2,475 |
| 26 Sep 2012 | INR | 62.4 | 65.5 | 62.4 | 63.45 | 63.45 | -1.55 (-2.38%) | 4,568 |
| 25 Sep 2012 | INR | 64.7 | 65.95 | 63.3 | 65 | 65 | -0.1 (-0.15%) | 9,778 |
| 24 Sep 2012 | INR | 63 | 65.8 | 63 | 65.1 | 65.1 | +1.1 (+1.72%) | 38,206 |
| 21 Sep 2012 | INR | 60.4 | 64.2 | 60.4 | 64 | 64 | +2.2 (+3.56%) | 16,917 |
| 20 Sep 2012 | INR | 72 | 72 | 61 | 61.8 | 61.8 | -2.2 (-3.44%) | 8,637 |
| 18 Sep 2012 | INR | 62.7 | 64.65 | 62.7 | 64 | 64 | 0.0 (0.0%) | 17,187 |
| 17 Sep 2012 | INR | 65 | 65 | 63.15 | 64 | 64 | +1.4 (+2.24%) | 47,915 |
| 14 Sep 2012 | INR | 65.4 | 65.4 | 61.75 | 62.6 | 62.6 | -0.9 (-1.42%) | 6,044 |
| 13 Sep 2012 | INR | 63.55 | 66.2 | 63.05 | 63.5 | 63.5 | +0.8 (+1.28%) | 43,435 |
| 12 Sep 2012 | INR | 60.85 | 63 | 60.85 | 62.7 | 62.7 | +1.1 (+1.79%) | 5,760 |
| 11 Sep 2012 | INR | 60.4 | 65.9 | 60.4 | 61.6 | 61.6 | -0.4 (-0.65%) | 5,067 |
| 10 Sep 2012 | INR | 58.7 | 69 | 58.7 | 62 | 62 | +3.95 (+6.80%) | 11,138 |
| 8 Sep 2012 | INR | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 55.05 | 59.25 | 55.05 | 58.05 | 58.05 | +2.15 (+3.85%) | 75,954 |
| 6 Sep 2012 | INR | 55.1 | 56.95 | 55.1 | 55.9 | 55.9 | -0.2 (-0.36%) | 3,325 |
| 5 Sep 2012 | INR | 56 | 57.2 | 55.6 | 56.1 | 56.1 | -1.05 (-1.84%) | 4,327 |
| 4 Sep 2012 | INR | 61 | 61 | 46 | 57.15 | 57.15 | +0.65 (+1.15%) | 5,968 |
| 3 Sep 2012 | INR | 59.25 | 60.9 | 56.15 | 56.5 | 56.5 | -1.5 (-2.59%) | 26,703 |
| 31 Aug 2012 | INR | 50.7 | 62.9 | 50.7 | 58 | 58 | +0.05 (+0.09%) | 8,364 |
| 30 Aug 2012 | INR | 55.15 | 58.8 | 55.15 | 57.95 | 57.95 | +0.4 (+0.70%) | 6,582 |
| 29 Aug 2012 | INR | 58.05 | 60 | 57.5 | 57.55 | 57.55 | -2 (-3.36%) | 22,175 |
