| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 108.5 | 109.5 | 105 | 105.9 | 10.59 | -1.8 (-1.67%) | 1,140,510 |
| 9 Oct 2012 | INR | 104.4 | 111.4 | 104.4 | 107.7 | 10.77 | +3.3 (+3.16%) | 4,006,800 |
| 8 Oct 2012 | INR | 102 | 107.5 | 100.6 | 104.4 | 10.44 | +2.9 (+2.86%) | 2,602,460 |
| 5 Oct 2012 | INR | 104.9 | 105.3 | 99 | 101.5 | 10.15 | -2.3 (-2.22%) | 1,132,540 |
| 4 Oct 2012 | INR | 100.2 | 106 | 99.5 | 103.8 | 10.38 | +4.4 (+4.43%) | 6,456,870 |
| 3 Oct 2012 | INR | 99.9 | 101.5 | 97.1 | 99.4 | 9.94 | +1.3 (+1.33%) | 1,358,540 |
| 1 Oct 2012 | INR | 96.5 | 99 | 96.5 | 98.1 | 9.81 | +0.6 (+0.62%) | 418,520 |
| 28 Sep 2012 | INR | 96.1 | 99 | 96.1 | 97.5 | 9.75 | +0.6 (+0.62%) | 748,880 |
| 27 Sep 2012 | INR | 97.6 | 98.2 | 95 | 96.9 | 9.69 | -0.1 (-0.10%) | 802,000 |
| 26 Sep 2012 | INR | 94.9 | 98.4 | 94 | 97 | 9.7 | +3.6 (+3.85%) | 2,202,600 |
| 25 Sep 2012 | INR | 93 | 93.9 | 92.6 | 93.4 | 9.34 | +0.5 (+0.54%) | 274,640 |
| 24 Sep 2012 | INR | 93 | 95.3 | 91.5 | 92.9 | 9.29 | +1.3 (+1.42%) | 776,220 |
| 21 Sep 2012 | INR | 91.5 | 92.2 | 91 | 91.6 | 9.16 | +0.3 (+0.33%) | 505,930 |
| 20 Sep 2012 | INR | 90.9 | 93.1 | 89.6 | 91.3 | 9.13 | +0.1 (+0.11%) | 918,640 |
| 18 Sep 2012 | INR | 90.6 | 92.4 | 90.6 | 91.2 | 9.12 | +0.1 (+0.11%) | 563,190 |
| 17 Sep 2012 | INR | 92.3 | 92.3 | 90.3 | 91.1 | 9.11 | +0.9 (+1.00%) | 513,900 |
| 14 Sep 2012 | INR | 91.5 | 93.8 | 89.9 | 90.2 | 9.02 | -0.4 (-0.44%) | 1,196,250 |
| 13 Sep 2012 | INR | 91.1 | 93.5 | 90.2 | 90.6 | 9.06 | +0.5 (+0.55%) | 1,711,700 |
| 12 Sep 2012 | INR | 89 | 91.9 | 89 | 90.1 | 9.01 | +1.3 (+1.46%) | 630,150 |
| 11 Sep 2012 | INR | 88.5 | 90.4 | 88.5 | 88.8 | 8.88 | -0.3 (-0.34%) | 228,340 |
| 10 Sep 2012 | INR | 88.6 | 89.9 | 88.6 | 89.1 | 8.91 | +0.3 (+0.34%) | 327,050 |
| 8 Sep 2012 | INR | 88.8 | 88.8 | 88.8 | 88.8 | 8.88 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 89 | 91.8 | 88.4 | 88.8 | 8.88 | +0.7 (+0.79%) | 605,460 |
| 6 Sep 2012 | INR | 88.5 | 90.5 | 87.8 | 88.1 | 8.81 | -0.4 (-0.45%) | 409,670 |
| 5 Sep 2012 | INR | 89.2 | 91.8 | 88.1 | 88.5 | 8.85 | -0.6 (-0.67%) | 1,326,250 |
| 4 Sep 2012 | INR | 89.2 | 91.3 | 89 | 89.1 | 8.91 | -0.6 (-0.67%) | 572,830 |
| 3 Sep 2012 | INR | 92 | 92.8 | 89.4 | 89.7 | 8.97 | -2.3 (-2.50%) | 433,610 |
| 31 Aug 2012 | INR | 90.1 | 94.5 | 89.3 | 92 | 9.2 | +1.9 (+2.11%) | 604,630 |
| 30 Aug 2012 | INR | 89.5 | 92.4 | 88.1 | 90.1 | 9.01 | 0.0 (0.0%) | 803,320 |
| 29 Aug 2012 | INR | 93 | 93.9 | 89.7 | 90.1 | 9.01 | -2.8 (-3.01%) | 865,100 |
