| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 71.75 | 72.7 | 68.5 | 72.25 | 72.25 | +0.55 (+0.77%) | 1,320,989 |
| 4 Oct 2012 | INR | 72 | 73.4 | 70.85 | 71.7 | 71.7 | +0.65 (+0.91%) | 1,248,443 |
| 3 Oct 2012 | INR | 66.4 | 71.65 | 66.15 | 71.05 | 71.05 | +4.95 (+7.49%) | 1,881,253 |
| 1 Oct 2012 | INR | 66.5 | 67.25 | 65.5 | 66.1 | 66.1 | -0.6 (-0.90%) | 410,556 |
| 28 Sep 2012 | INR | 66.5 | 68.2 | 66.3 | 66.7 | 66.7 | +0.9 (+1.37%) | 691,127 |
| 27 Sep 2012 | INR | 66.25 | 67.35 | 65.4 | 65.8 | 65.8 | -0.05 (-0.08%) | 458,982 |
| 26 Sep 2012 | INR | 66.2 | 67.4 | 65.1 | 65.85 | 65.85 | -0.6 (-0.90%) | 449,155 |
| 25 Sep 2012 | INR | 67 | 67.75 | 64.8 | 66.45 | 66.45 | -0.35 (-0.52%) | 357,664 |
| 24 Sep 2012 | INR | 65.9 | 68.8 | 65.5 | 66.8 | 66.8 | +0.8 (+1.21%) | 821,070 |
| 21 Sep 2012 | INR | 62.1 | 66.55 | 62.1 | 66 | 66 | +3.05 (+4.85%) | 906,806 |
| 20 Sep 2012 | INR | 62.25 | 63.7 | 61.5 | 62.95 | 62.95 | -0.5 (-0.79%) | 416,966 |
| 18 Sep 2012 | INR | 62.5 | 64.5 | 62.2 | 63.45 | 63.45 | +1.05 (+1.68%) | 716,114 |
| 17 Sep 2012 | INR | 59.5 | 62.75 | 59.15 | 62.4 | 62.4 | +3.8 (+6.48%) | 1,659,946 |
| 14 Sep 2012 | INR | 58.5 | 59.1 | 57.6 | 58.6 | 58.6 | +1 (+1.74%) | 404,874 |
| 13 Sep 2012 | INR | 58.9 | 59.85 | 56.75 | 57.6 | 57.6 | -0.95 (-1.62%) | 408,521 |
| 12 Sep 2012 | INR | 60 | 60 | 58.05 | 58.55 | 58.55 | -0.1 (-0.17%) | 312,600 |
| 11 Sep 2012 | INR | 57.55 | 58.8 | 56.95 | 58.65 | 58.65 | +0.9 (+1.56%) | 286,855 |
| 10 Sep 2012 | INR | 57.4 | 58.2 | 56.6 | 57.75 | 57.75 | +0.75 (+1.32%) | 316,183 |
| 8 Sep 2012 | INR | 56.5 | 57.2 | 56.1 | 57 | 57 | +0.85 (+1.51%) | 88,082 |
| 7 Sep 2012 | INR | 56.25 | 57.1 | 55.6 | 56.15 | 56.15 | +0.35 (+0.63%) | 303,987 |
| 6 Sep 2012 | INR | 55.4 | 56.4 | 54.6 | 55.8 | 55.8 | -0.05 (-0.09%) | 366,605 |
| 5 Sep 2012 | INR | 57 | 57.45 | 55.1 | 55.85 | 55.85 | +1.3 (+2.38%) | 467,368 |
| 4 Sep 2012 | INR | 54.1 | 57.2 | 53.4 | 54.55 | 54.55 | +0.65 (+1.21%) | 445,864 |
| 3 Sep 2012 | INR | 54.4 | 54.85 | 53.6 | 53.9 | 53.9 | +0.3 (+0.56%) | 211,185 |
| 31 Aug 2012 | INR | 54.9 | 55 | 53.5 | 53.6 | 53.6 | -0.05 (-0.09%) | 232,254 |
| 30 Aug 2012 | INR | 54 | 55 | 52.9 | 53.65 | 53.65 | -0.85 (-1.56%) | 423,473 |
| 29 Aug 2012 | INR | 55.8 | 56 | 54.15 | 54.5 | 54.5 | -0.55 (-1.00%) | 259,209 |
| 28 Aug 2012 | INR | 56.85 | 56.85 | 54.45 | 55.05 | 55.05 | -2.25 (-3.93%) | 390,602 |
| 27 Aug 2012 | INR | 57.65 | 58.2 | 56.4 | 57.3 | 57.3 | -0.9 (-1.55%) | 201,294 |
| 24 Aug 2012 | INR | 58.7 | 59 | 57.35 | 58.2 | 58.2 | -0.8 (-1.36%) | 377,095 |
