| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 129 | 130.2 | 125.1 | 127.34 | 127.34 | -0.16 (-0.13%) | 349,642 |
| 9 Oct 2012 | INR | 131.26 | 132.8 | 126.7 | 127.5 | 127.5 | -2.2 (-1.70%) | 266,094 |
| 8 Oct 2012 | INR | 135 | 136.9 | 128.1 | 129.7 | 129.7 | -3.56 (-2.67%) | 352,954 |
| 5 Oct 2012 | INR | 135.5 | 136.6 | 132 | 133.26 | 133.26 | -2.1 (-1.55%) | 296,444 |
| 4 Oct 2012 | INR | 134 | 136.8 | 132.1 | 135.36 | 135.36 | +1.72 (+1.29%) | 314,250 |
| 3 Oct 2012 | INR | 135.7 | 135.7 | 132 | 133.64 | 133.64 | -0.66 (-0.49%) | 377,484 |
| 1 Oct 2012 | INR | 137.86 | 139.44 | 133.06 | 134.3 | 134.3 | -1.64 (-1.21%) | 204,376 |
| 28 Sep 2012 | INR | 138 | 139.5 | 135 | 135.94 | 135.94 | -1.36 (-0.99%) | 301,546 |
| 27 Sep 2012 | INR | 138.2 | 138.9 | 135.56 | 137.3 | 137.3 | -0.9 (-0.65%) | 307,116 |
| 26 Sep 2012 | INR | 138.14 | 139.7 | 136.2 | 138.2 | 138.2 | -0.44 (-0.32%) | 312,616 |
| 25 Sep 2012 | INR | 138.2 | 139.8 | 136.14 | 138.64 | 138.64 | +0.78 (+0.57%) | 306,802 |
| 24 Sep 2012 | INR | 137 | 139.7 | 134 | 137.86 | 137.86 | +0.26 (+0.19%) | 236,988 |
| 21 Sep 2012 | INR | 136.9 | 138.44 | 133.64 | 137.6 | 137.6 | +4 (+2.99%) | 294,808 |
| 20 Sep 2012 | INR | 139.06 | 140.94 | 129.94 | 133.6 | 133.6 | -4.16 (-3.02%) | 295,950 |
| 18 Sep 2012 | INR | 139.9 | 141.4 | 137 | 137.76 | 137.76 | -0.8 (-0.58%) | 324,600 |
| 17 Sep 2012 | INR | 141.26 | 141.8 | 137.4 | 138.56 | 138.56 | -0.64 (-0.46%) | 236,984 |
| 14 Sep 2012 | INR | 141 | 142.9 | 138.26 | 139.2 | 139.2 | -0.66 (-0.47%) | 214,606 |
| 13 Sep 2012 | INR | 140.26 | 142.5 | 138.3 | 139.86 | 139.86 | -0.44 (-0.31%) | 221,574 |
| 12 Sep 2012 | INR | 139.5 | 142 | 139.1 | 140.3 | 140.3 | +0.04 (+0.03%) | 297,572 |
| 11 Sep 2012 | INR | 142 | 143.8 | 139.2 | 140.26 | 140.26 | -0.38 (-0.27%) | 313,876 |
| 10 Sep 2012 | INR | 139.5 | 145 | 139.5 | 140.64 | 140.64 | +4 (+2.93%) | 247,276 |
| 8 Sep 2012 | INR | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 133.86 | 137.8 | 129.6 | 136.64 | 136.64 | +5.08 (+3.86%) | 308,466 |
| 6 Sep 2012 | INR | 132.8 | 132.8 | 128.64 | 131.56 | 131.56 | +1.06 (+0.81%) | 269,602 |
| 5 Sep 2012 | INR | 131.56 | 132.9 | 128.2 | 130.5 | 130.5 | +0.3 (+0.23%) | 249,208 |
| 4 Sep 2012 | INR | 131.7 | 131.94 | 128.2 | 130.2 | 130.2 | +0.14 (+0.11%) | 256,230 |
| 3 Sep 2012 | INR | 131.5 | 133 | 129.4 | 130.06 | 130.06 | -1.64 (-1.25%) | 235,918 |
| 31 Aug 2012 | INR | 131 | 132.1 | 127.56 | 131.7 | 131.7 | +1.7 (+1.31%) | 308,954 |
| 30 Aug 2012 | INR | 126 | 131.26 | 126 | 130 | 130 | +1.44 (+1.12%) | 253,546 |
| 29 Aug 2012 | INR | 130.94 | 131.5 | 127.9 | 128.56 | 128.56 | -1 (-0.77%) | 235,118 |
