| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 96.4 | 96.4 | 93 | 93.53 | 93.53 | -0.9 (-0.95%) | 24,580 |
| 9 Oct 2012 | INR | 96.5 | 96.75 | 93.88 | 94.43 | 94.43 | +0.05 (+0.05%) | 20,616 |
| 8 Oct 2012 | INR | 94.75 | 97 | 93.35 | 94.38 | 94.38 | -0.52 (-0.55%) | 15,912 |
| 5 Oct 2012 | INR | 97.5 | 97.5 | 93.25 | 94.9 | 94.9 | +0.33 (+0.35%) | 49,302 |
| 4 Oct 2012 | INR | 94.47 | 96 | 92.65 | 94.57 | 94.57 | +3.32 (+3.64%) | 59,680 |
| 3 Oct 2012 | INR | 93 | 93.4 | 90.7 | 91.25 | 91.25 | 0.0 (0.0%) | 21,390 |
| 1 Oct 2012 | INR | 93.5 | 93.5 | 90.28 | 91.25 | 91.25 | -0.13 (-0.14%) | 67,660 |
| 28 Sep 2012 | INR | 92.45 | 92.45 | 91 | 91.38 | 91.38 | -0.02 (-0.02%) | 34,412 |
| 27 Sep 2012 | INR | 90.95 | 92.18 | 90.22 | 91.4 | 91.4 | +0.62 (+0.68%) | 117,326 |
| 26 Sep 2012 | INR | 94.5 | 96.93 | 89.03 | 90.78 | 90.78 | -1.87 (-2.02%) | 37,894 |
| 25 Sep 2012 | INR | 89.25 | 93.47 | 87.13 | 92.65 | 92.65 | +2.52 (+2.80%) | 49,188 |
| 24 Sep 2012 | INR | 88.5 | 92.47 | 85.6 | 90.13 | 90.13 | +3.75 (+4.34%) | 39,388 |
| 21 Sep 2012 | INR | 87.4 | 87.4 | 85.53 | 86.38 | 86.38 | +1.45 (+1.71%) | 51,548 |
| 20 Sep 2012 | INR | 88.95 | 88.95 | 84.65 | 84.93 | 84.93 | -1.2 (-1.39%) | 52,254 |
| 18 Sep 2012 | INR | 86.5 | 88 | 85.75 | 86.13 | 86.13 | -0.27 (-0.31%) | 109,314 |
| 17 Sep 2012 | INR | 87.85 | 87.85 | 84.82 | 86.4 | 86.4 | +1.58 (+1.86%) | 30,136 |
| 14 Sep 2012 | INR | 86.45 | 86.95 | 84.53 | 84.82 | 84.82 | -0.18 (-0.21%) | 39,098 |
| 13 Sep 2012 | INR | 85.75 | 86 | 82.75 | 85 | 85 | -0.13 (-0.15%) | 34,292 |
| 12 Sep 2012 | INR | 87.25 | 87.25 | 84.5 | 85.13 | 85.13 | +0.06 (+0.07%) | 26,000 |
| 11 Sep 2012 | INR | 85 | 88.97 | 84.53 | 85.07 | 85.07 | +1.14 (+1.36%) | 15,736 |
| 10 Sep 2012 | INR | 84.68 | 86.38 | 83.55 | 83.93 | 83.93 | -1.07 (-1.26%) | 16,890 |
| 8 Sep 2012 | INR | 85 | 85 | 85 | 85 | 85 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 88 | 88.35 | 83.75 | 85 | 85 | -0.47 (-0.55%) | 5,368 |
| 6 Sep 2012 | INR | 88.5 | 88.5 | 84.72 | 85.47 | 85.47 | -0.63 (-0.73%) | 37,084 |
| 5 Sep 2012 | INR | 85.53 | 90 | 82.82 | 86.1 | 86.1 | -0.75 (-0.86%) | 19,904 |
| 4 Sep 2012 | INR | 87.53 | 90.25 | 86.25 | 86.85 | 86.85 | -0.93 (-1.06%) | 64,158 |
| 3 Sep 2012 | INR | 88.5 | 91.5 | 87.25 | 87.78 | 87.78 | -1.54 (-1.72%) | 25,602 |
| 31 Aug 2012 | INR | 90.95 | 90.95 | 86.53 | 89.32 | 89.32 | +0.32 (+0.36%) | 9,142 |
| 30 Aug 2012 | INR | 91.53 | 93.22 | 87.53 | 89 | 89 | -2.93 (-3.19%) | 13,760 |
| 29 Aug 2012 | INR | 91.97 | 92.45 | 90.05 | 91.93 | 91.93 | +0.58 (+0.63%) | 73,444 |
