| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 80.95 | 81.75 | 80 | 80.25 | 80.25 | +0.15 (+0.19%) | 62,443 |
| 8 Oct 2012 | INR | 80.5 | 82.9 | 79.6 | 80.1 | 80.1 | -0.45 (-0.56%) | 116,920 |
| 5 Oct 2012 | INR | 82.25 | 82.45 | 79.75 | 80.55 | 80.55 | -1.45 (-1.77%) | 88,662 |
| 4 Oct 2012 | INR | 82.1 | 84 | 81.3 | 82 | 82 | +0.15 (+0.18%) | 201,021 |
| 3 Oct 2012 | INR | 82.8 | 83.5 | 81.5 | 81.85 | 81.85 | -0.25 (-0.30%) | 104,228 |
| 1 Oct 2012 | INR | 82.2 | 83.85 | 81.25 | 82.1 | 82.1 | +0.25 (+0.31%) | 115,834 |
| 28 Sep 2012 | INR | 85.8 | 85.8 | 81 | 81.85 | 81.85 | -2.7 (-3.19%) | 277,100 |
| 27 Sep 2012 | INR | 83.4 | 87.5 | 82.8 | 84.55 | 84.55 | +2.5 (+3.05%) | 881,099 |
| 26 Sep 2012 | INR | 83.8 | 84.2 | 81.35 | 82.05 | 82.05 | -1.75 (-2.09%) | 217,754 |
| 25 Sep 2012 | INR | 83 | 84.9 | 81.25 | 83.8 | 83.8 | +1 (+1.21%) | 254,326 |
| 24 Sep 2012 | INR | 84 | 89 | 81.45 | 82.8 | 82.8 | -0.35 (-0.42%) | 469,392 |
| 21 Sep 2012 | INR | 79.5 | 84.3 | 79.1 | 83.15 | 83.15 | +4.2 (+5.32%) | 699,914 |
| 20 Sep 2012 | INR | 79 | 81.5 | 76.5 | 78.95 | 78.95 | +0.25 (+0.32%) | 471,396 |
| 18 Sep 2012 | INR | 79.2 | 80.95 | 77.25 | 78.7 | 78.7 | +1.35 (+1.75%) | 399,749 |
| 17 Sep 2012 | INR | 76.4 | 78.5 | 74.25 | 77.35 | 77.35 | +2.05 (+2.72%) | 213,662 |
| 14 Sep 2012 | INR | 76.85 | 77 | 75 | 75.3 | 75.3 | 0.0 (0.0%) | 82,844 |
| 13 Sep 2012 | INR | 76 | 77.1 | 75 | 75.3 | 75.3 | -0.7 (-0.92%) | 112,852 |
| 12 Sep 2012 | INR | 76.8 | 77.5 | 75.55 | 76 | 76 | -0.15 (-0.20%) | 91,693 |
| 11 Sep 2012 | INR | 76 | 77.15 | 75.25 | 76.15 | 76.15 | +0.65 (+0.86%) | 176,179 |
| 10 Sep 2012 | INR | 78.95 | 78.95 | 75.15 | 75.5 | 75.5 | +0.35 (+0.47%) | 141,046 |
| 8 Sep 2012 | INR | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 71.15 | 75.9 | 71.15 | 75.15 | 75.15 | +3.15 (+4.38%) | 231,203 |
| 6 Sep 2012 | INR | 72.4 | 73.2 | 71.7 | 72 | 72 | +0.25 (+0.35%) | 76,083 |
| 5 Sep 2012 | INR | 72.55 | 73.5 | 71.5 | 71.75 | 71.75 | -1.1 (-1.51%) | 91,510 |
| 4 Sep 2012 | INR | 73.8 | 74.3 | 71.2 | 72.85 | 72.85 | +0.8 (+1.11%) | 393,088 |
| 3 Sep 2012 | INR | 69 | 73 | 68 | 72.05 | 72.05 | +3.55 (+5.18%) | 279,089 |
| 31 Aug 2012 | INR | 69.2 | 71.5 | 68 | 68.5 | 68.5 | +0.15 (+0.22%) | 167,254 |
| 30 Aug 2012 | INR | 68 | 69.25 | 66.05 | 68.35 | 68.35 | +0.35 (+0.51%) | 60,283 |
| 29 Aug 2012 | INR | 70.75 | 71.1 | 66.75 | 68 | 68 | -2.7 (-3.82%) | 55,813 |
| 28 Aug 2012 | INR | 72.25 | 72.5 | 70 | 70.7 | 70.7 | -1.4 (-1.94%) | 45,077 |
