| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 156 | 160 | 152.111 | 154 | 15.4 | +1.667 (+1.09%) | 1,008,066 |
| 8 Oct 2012 | INR | 141.222 | 157.778 | 141.222 | 152.333 | 15.2333 | +7.777 (+5.38%) | 1,752,733 |
| 5 Oct 2012 | INR | 147.556 | 148.889 | 141.444 | 144.556 | 14.4556 | -2.444 (-1.66%) | 284,188 |
| 4 Oct 2012 | INR | 146 | 151 | 144.111 | 147 | 14.7 | +3.333 (+2.32%) | 527,833 |
| 3 Oct 2012 | INR | 148.556 | 151.111 | 141.667 | 143.667 | 14.3667 | -3.444 (-2.34%) | 390,966 |
| 1 Oct 2012 | INR | 145.556 | 152.556 | 144 | 147.111 | 14.7111 | +3.667 (+2.56%) | 1,276,433 |
| 28 Sep 2012 | INR | 136.556 | 153.222 | 136.556 | 143.444 | 14.3444 | +7 (+5.13%) | 2,271,377 |
| 27 Sep 2012 | INR | 137.778 | 138 | 135.444 | 136.444 | 13.6444 | 0.0 (0.0%) | 41,633 |
| 26 Sep 2012 | INR | 141 | 141.889 | 135.111 | 136.444 | 13.6444 | -3 (-2.15%) | 90,388 |
| 25 Sep 2012 | INR | 140 | 143.778 | 137.778 | 139.444 | 13.9444 | +4.444 (+3.29%) | 416,899 |
| 24 Sep 2012 | INR | 131.667 | 139.222 | 131.667 | 135 | 13.5 | +3.444 (+2.62%) | 466,999 |
| 21 Sep 2012 | INR | 127 | 133.667 | 127 | 131.556 | 13.1556 | +4 (+3.14%) | 107,111 |
| 20 Sep 2012 | INR | 129 | 129.778 | 126.778 | 127.556 | 12.7556 | -2.222 (-1.71%) | 53,388 |
| 18 Sep 2012 | INR | 129 | 131.889 | 127.667 | 129.778 | 12.9778 | +2.556 (+2.01%) | 230,822 |
| 17 Sep 2012 | INR | 126.556 | 128.111 | 126.556 | 127.222 | 12.7222 | +0.333 (+0.26%) | 161,555 |
| 14 Sep 2012 | INR | 130 | 130 | 126.556 | 126.889 | 12.6889 | -1 (-0.78%) | 159,522 |
| 13 Sep 2012 | INR | 129.333 | 129.889 | 127.444 | 127.889 | 12.7889 | -0.111 (-0.09%) | 57,944 |
| 12 Sep 2012 | INR | 131 | 132.444 | 127.444 | 128 | 12.8 | -3 (-2.29%) | 111,888 |
| 11 Sep 2012 | INR | 130 | 137.222 | 129.222 | 131 | 13.1 | 0.0 (0.0%) | 311,022 |
| 10 Sep 2012 | INR | 129 | 136.556 | 127 | 131 | 13.1 | +3.222 (+2.52%) | 102,799 |
| 8 Sep 2012 | INR | 127.778 | 127.778 | 127.778 | 127.778 | 12.7778 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 130 | 131.556 | 126.556 | 127.778 | 12.7778 | +1.334 (+1.06%) | 36,555 |
| 6 Sep 2012 | INR | 128 | 129.889 | 125.778 | 126.444 | 12.6444 | -0.556 (-0.44%) | 23,388 |
| 5 Sep 2012 | INR | 128 | 128 | 126.556 | 127 | 12.7 | -0.889 (-0.70%) | 22,077 |
| 4 Sep 2012 | INR | 129.889 | 129.889 | 126.889 | 127.889 | 12.7889 | -0.333 (-0.26%) | 23,688 |
| 3 Sep 2012 | INR | 126.556 | 130.778 | 125.778 | 128.222 | 12.8222 | +1.666 (+1.32%) | 20,344 |
| 31 Aug 2012 | INR | 130 | 130.667 | 126.222 | 126.556 | 12.6556 | -3.111 (-2.40%) | 41,888 |
| 30 Aug 2012 | INR | 129 | 130.889 | 128.333 | 129.667 | 12.9667 | -0.333 (-0.26%) | 17,377 |
| 29 Aug 2012 | INR | 130 | 134.778 | 128.778 | 130 | 13 | -1.111 (-0.85%) | 37,588 |
| 28 Aug 2012 | INR | 137 | 137 | 130.333 | 131.111 | 13.1111 | -3.889 (-2.88%) | 60,611 |
