| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | INR | 72.6 | 74.9 | 71.25 | 71.4 | 71.4 | -0.7 (-0.97%) | 13,529 |
| 3 Oct 2012 | INR | 70.05 | 74.2 | 70 | 72.1 | 72.1 | +2.3 (+3.30%) | 17,965 |
| 1 Oct 2012 | INR | 73.65 | 73.65 | 68.65 | 69.8 | 69.8 | -1.2 (-1.69%) | 10,206 |
| 28 Sep 2012 | INR | 73 | 73 | 68.55 | 71 | 71 | +3.5 (+5.19%) | 169,580 |
| 27 Sep 2012 | INR | 66.6 | 70.2 | 65.55 | 67.5 | 67.5 | +0.65 (+0.97%) | 136,887 |
| 26 Sep 2012 | INR | 63.8 | 66.85 | 63.3 | 66.85 | 66.85 | +2.5 (+3.89%) | 27,161 |
| 25 Sep 2012 | INR | 62.5 | 65 | 62.5 | 64.35 | 64.35 | +0.95 (+1.50%) | 11,527 |
| 24 Sep 2012 | INR | 60 | 63.7 | 59.75 | 63.4 | 63.4 | +5.4 (+9.31%) | 40,970 |
| 21 Sep 2012 | INR | 57.8 | 58.5 | 57.5 | 58 | 58 | +0.75 (+1.31%) | 3,507 |
| 20 Sep 2012 | INR | 56.5 | 58.1 | 55.8 | 57.25 | 57.25 | +0.25 (+0.44%) | 4,305 |
| 18 Sep 2012 | INR | 57.95 | 60.3 | 56.5 | 57 | 57 | +0.8 (+1.42%) | 14,106 |
| 17 Sep 2012 | INR | 56.3 | 58 | 55.2 | 56.2 | 56.2 | +0.2 (+0.36%) | 6,442 |
| 14 Sep 2012 | INR | 56.05 | 56.95 | 55.3 | 56 | 56 | +0.65 (+1.17%) | 2,636 |
| 13 Sep 2012 | INR | 57 | 57.9 | 55.25 | 55.35 | 55.35 | -1.75 (-3.06%) | 2,166 |
| 12 Sep 2012 | INR | 57.8 | 58 | 56 | 57.1 | 57.1 | +0.55 (+0.97%) | 7,096 |
| 11 Sep 2012 | INR | 54.25 | 57.9 | 54 | 56.55 | 56.55 | +1.85 (+3.38%) | 12,309 |
| 10 Sep 2012 | INR | 55.5 | 55.65 | 53.9 | 54.7 | 54.7 | +0.7 (+1.30%) | 6,743 |
| 8 Sep 2012 | INR | 53.8 | 54.4 | 53.8 | 54 | 54 | -0.9 (-1.64%) | 125 |
| 7 Sep 2012 | INR | 54.75 | 54.9 | 53.3 | 54.9 | 54.9 | +1.35 (+2.52%) | 4,278 |
| 6 Sep 2012 | INR | 53.5 | 54 | 52.9 | 53.55 | 53.55 | +0.05 (+0.09%) | 2,269 |
| 5 Sep 2012 | INR | 52.5 | 54.55 | 52.15 | 53.5 | 53.5 | -0.1 (-0.19%) | 2,044 |
| 4 Sep 2012 | INR | 54.2 | 55.6 | 53 | 53.6 | 53.6 | -1.2 (-2.19%) | 1,831 |
| 3 Sep 2012 | INR | 55.65 | 55.65 | 54 | 54.8 | 54.8 | +0.75 (+1.39%) | 2,906 |
| 31 Aug 2012 | INR | 52.1 | 54.45 | 52.1 | 54.05 | 54.05 | +1.4 (+2.66%) | 6,338 |
| 30 Aug 2012 | INR | 54.2 | 54.85 | 51.2 | 52.65 | 52.65 | -1.35 (-2.50%) | 11,872 |
| 29 Aug 2012 | INR | 54.7 | 56.9 | 54 | 54 | 54 | -0.4 (-0.74%) | 3,068 |
| 28 Aug 2012 | INR | 56 | 56.75 | 53.4 | 54.4 | 54.4 | -1.65 (-2.94%) | 4,151 |
| 27 Aug 2012 | INR | 58.75 | 58.75 | 56.05 | 56.05 | 56.05 | -0.55 (-0.97%) | 4,713 |
| 24 Aug 2012 | INR | 59.45 | 59.45 | 56.5 | 56.6 | 56.6 | -0.8 (-1.39%) | 4,232 |
| 23 Aug 2012 | INR | 57.1 | 58.9 | 56.05 | 57.4 | 57.4 | +0.4 (+0.70%) | 8,130 |
