| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 143.805 | 147 | 141.345 | 141.9 | 94.6 | -0.795 (-0.56%) | 16,495 |
| 9 Oct 2012 | INR | 145.5 | 147.45 | 141.495 | 142.695 | 95.13 | +0.795 (+0.56%) | 17,127 |
| 8 Oct 2012 | INR | 141.105 | 144.945 | 141 | 141.9 | 94.6 | -1.5 (-1.05%) | 24,396 |
| 5 Oct 2012 | INR | 142.05 | 147.9 | 142.05 | 143.4 | 95.6 | -1.155 (-0.80%) | 10,347 |
| 4 Oct 2012 | INR | 145.005 | 148.905 | 143.1 | 144.555 | 96.37 | +1.455 (+1.02%) | 76,248 |
| 3 Oct 2012 | INR | 136.995 | 143.595 | 130.995 | 143.1 | 95.4 | +4.35 (+3.14%) | 23,875 |
| 1 Oct 2012 | INR | 136.995 | 138.855 | 136.995 | 138.75 | 92.5 | +1.545 (+1.13%) | 6,037 |
| 28 Sep 2012 | INR | 136.05 | 140.55 | 136.05 | 137.205 | 91.47 | +1.155 (+0.85%) | 10,413 |
| 27 Sep 2012 | INR | 138 | 138.945 | 135.195 | 136.05 | 90.7 | -1.095 (-0.80%) | 16,641 |
| 26 Sep 2012 | INR | 143.655 | 143.655 | 136.8 | 137.145 | 91.43 | -2.805 (-2.00%) | 14,205 |
| 25 Sep 2012 | INR | 140.295 | 142.005 | 138.45 | 139.95 | 93.3 | -1.695 (-1.20%) | 5,412 |
| 24 Sep 2012 | INR | 138 | 142.755 | 138 | 141.645 | 94.43 | +4.35 (+3.17%) | 15,628 |
| 21 Sep 2012 | INR | 136.995 | 140.85 | 136.005 | 137.295 | 91.53 | +0.3 (+0.22%) | 17,545 |
| 20 Sep 2012 | INR | 136.65 | 138 | 136.5 | 136.995 | 91.33 | +0.345 (+0.25%) | 1,930 |
| 18 Sep 2012 | INR | 136.65 | 139.905 | 136.5 | 136.65 | 91.1 | -0.945 (-0.69%) | 7,014 |
| 17 Sep 2012 | INR | 140.505 | 140.505 | 130.005 | 137.595 | 91.73 | +0.045 (+0.03%) | 8,137 |
| 14 Sep 2012 | INR | 139.95 | 139.95 | 136.245 | 137.55 | 91.7 | +0.45 (+0.33%) | 11,268 |
| 13 Sep 2012 | INR | 139.005 | 139.845 | 136.5 | 137.1 | 91.4 | -1.245 (-0.90%) | 4,678 |
| 12 Sep 2012 | INR | 138.405 | 140.595 | 138 | 138.345 | 92.23 | -0.06 (-0.04%) | 15,148 |
| 11 Sep 2012 | INR | 140.505 | 140.505 | 136.605 | 138.405 | 92.27 | +0.855 (+0.62%) | 3,690 |
| 10 Sep 2012 | INR | 139.95 | 139.95 | 136.995 | 137.55 | 91.7 | -0.705 (-0.51%) | 8,706 |
| 8 Sep 2012 | INR | 138.255 | 138.255 | 138.255 | 138.255 | 92.17 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 138.9 | 143.805 | 138 | 138.255 | 92.17 | +1.65 (+1.21%) | 7,693 |
| 6 Sep 2012 | INR | 137.895 | 137.895 | 136.005 | 136.605 | 91.07 | -0.195 (-0.14%) | 7,423 |
| 5 Sep 2012 | INR | 136.305 | 138.255 | 136.005 | 136.8 | 91.2 | 0.0 (0.0%) | 4,510 |
| 4 Sep 2012 | INR | 136.155 | 138.645 | 135.495 | 136.8 | 91.2 | +0.105 (+0.08%) | 5,587 |
| 3 Sep 2012 | INR | 139.695 | 140.745 | 136.395 | 136.695 | 91.13 | +0.3 (+0.22%) | 3,231 |
| 31 Aug 2012 | INR | 142.005 | 145.005 | 136.005 | 136.395 | 90.93 | -0.405 (-0.30%) | 4,269 |
| 30 Aug 2012 | INR | 136.755 | 137.7 | 134.295 | 136.8 | 91.2 | -2.205 (-1.59%) | 7,612 |
| 29 Aug 2012 | INR | 139.245 | 140.895 | 136.65 | 139.005 | 92.67 | +0.255 (+0.18%) | 7,399 |
