| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 125.1 | 135.45 | 124.35 | 129.6 | 12.96 | +3.75 (+2.98%) | 16,136,632 |
| 9 Oct 2012 | INR | 122.4 | 127.95 | 121.95 | 125.85 | 12.585 | +3.9 (+3.20%) | 4,468,543 |
| 8 Oct 2012 | INR | 123.75 | 127.05 | 120.15 | 121.95 | 12.195 | -0.9 (-0.73%) | 2,233,259 |
| 5 Oct 2012 | INR | 126.75 | 127.65 | 117.6 | 122.85 | 12.285 | -2.25 (-1.80%) | 5,946,012 |
| 4 Oct 2012 | INR | 119.55 | 129 | 118.2 | 125.1 | 12.51 | +7.65 (+6.51%) | 16,028,947 |
| 3 Oct 2012 | INR | 111 | 122.4 | 111 | 117.45 | 11.745 | +7.95 (+7.26%) | 19,216,130 |
| 1 Oct 2012 | INR | 105 | 109.95 | 102.75 | 109.5 | 10.95 | +5.55 (+5.34%) | 4,300,843 |
| 28 Sep 2012 | INR | 106.05 | 106.65 | 99 | 103.95 | 10.395 | -0.9 (-0.86%) | 846,330 |
| 27 Sep 2012 | INR | 105 | 105 | 103.05 | 104.85 | 10.485 | +0.9 (+0.87%) | 288,090 |
| 26 Sep 2012 | INR | 100.95 | 109.5 | 100.5 | 103.95 | 10.395 | +2.55 (+2.51%) | 1,606,859 |
| 25 Sep 2012 | INR | 102 | 102.3 | 100.05 | 101.4 | 10.14 | -0.6 (-0.59%) | 316,500 |
| 24 Sep 2012 | INR | 100.95 | 103.05 | 100.05 | 102 | 10.2 | +1.8 (+1.80%) | 617,160 |
| 21 Sep 2012 | INR | 100.05 | 101.4 | 99.9 | 100.2 | 10.02 | 0.0 (0.0%) | 735,105 |
| 20 Sep 2012 | INR | 100.05 | 100.95 | 99 | 100.2 | 10.02 | -0.75 (-0.74%) | 269,325 |
| 18 Sep 2012 | INR | 100.2 | 101.55 | 98.1 | 100.95 | 10.095 | +0.9 (+0.90%) | 321,090 |
| 17 Sep 2012 | INR | 97.95 | 100.95 | 96.15 | 100.05 | 10.005 | +4.05 (+4.22%) | 321,180 |
| 14 Sep 2012 | INR | 98.1 | 100.05 | 95.7 | 96 | 9.6 | -1.2 (-1.23%) | 331,470 |
| 13 Sep 2012 | INR | 99.9 | 103.2 | 97.2 | 97.2 | 9.72 | -2.25 (-2.26%) | 765,360 |
| 12 Sep 2012 | INR | 93.15 | 100.5 | 93.15 | 99.45 | 9.945 | +5.85 (+6.25%) | 338,190 |
| 11 Sep 2012 | INR | 93.15 | 94.35 | 92.55 | 93.6 | 9.36 | -0.15 (-0.16%) | 29,745 |
| 10 Sep 2012 | INR | 93.15 | 94.8 | 92.55 | 93.75 | 9.375 | -0.3 (-0.32%) | 83,865 |
| 8 Sep 2012 | INR | 94.05 | 96 | 94.05 | 94.05 | 9.405 | 0.0 (0.0%) | 37,830 |
| 7 Sep 2012 | INR | 93.45 | 96.75 | 92.7 | 94.05 | 9.405 | +1.5 (+1.62%) | 762,975 |
| 6 Sep 2012 | INR | 91.65 | 93.15 | 91.65 | 92.55 | 9.255 | -0.45 (-0.48%) | 973,725 |
| 5 Sep 2012 | INR | 93.9 | 93.9 | 91.8 | 93 | 9.3 | 0.0 (0.0%) | 325,950 |
| 4 Sep 2012 | INR | 91.8 | 93.75 | 91.2 | 93 | 9.3 | +0.9 (+0.98%) | 119,475 |
| 3 Sep 2012 | INR | 91.95 | 93.15 | 91.95 | 92.1 | 9.21 | +1.05 (+1.15%) | 619,950 |
| 31 Aug 2012 | INR | 93 | 93 | 91.05 | 91.05 | 9.105 | -1.05 (-1.14%) | 72,570 |
| 30 Aug 2012 | INR | 95.1 | 95.1 | 90 | 92.1 | 9.21 | -3 (-3.15%) | 182,940 |
| 29 Aug 2012 | INR | 95.1 | 95.55 | 93.45 | 95.1 | 9.51 | -0.6 (-0.63%) | 1,820,864 |
