| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 105.06 | 108.3 | 105.06 | 107.3 | 53.65 | +1.3 (+1.23%) | 33,634 |
| 8 Oct 2012 | INR | 107.84 | 107.9 | 105.4 | 106 | 53 | +0.5 (+0.47%) | 13,894 |
| 5 Oct 2012 | INR | 106.1 | 106.1 | 104 | 105.5 | 52.75 | -1 (-0.94%) | 11,446 |
| 4 Oct 2012 | INR | 108.7 | 108.7 | 105.8 | 106.5 | 53.25 | +0.34 (+0.32%) | 23,222 |
| 3 Oct 2012 | INR | 108 | 108 | 105.44 | 106.16 | 53.08 | -1.84 (-1.70%) | 12,664 |
| 1 Oct 2012 | INR | 108.26 | 108.4 | 106 | 108 | 54 | +2.94 (+2.80%) | 18,068 |
| 28 Sep 2012 | INR | 107.5 | 109 | 105 | 105.06 | 52.53 | -2.04 (-1.90%) | 24,808 |
| 27 Sep 2012 | INR | 108.9 | 112 | 106 | 107.1 | 53.55 | +1.54 (+1.46%) | 56,638 |
| 26 Sep 2012 | INR | 101 | 105.94 | 100 | 105.56 | 52.78 | +5.4 (+5.39%) | 31,384 |
| 25 Sep 2012 | INR | 101 | 101 | 100 | 100.16 | 50.08 | +0.1 (+0.10%) | 9,022 |
| 24 Sep 2012 | INR | 101.9 | 101.94 | 99.8 | 100.06 | 50.03 | -0.34 (-0.34%) | 5,770 |
| 21 Sep 2012 | INR | 101.2 | 101.94 | 98.26 | 100.4 | 50.2 | -1.16 (-1.14%) | 7,070 |
| 20 Sep 2012 | INR | 100 | 101.94 | 99 | 101.56 | 50.78 | +0.86 (+0.85%) | 5,012 |
| 18 Sep 2012 | INR | 103.26 | 103.8 | 100 | 100.7 | 50.35 | -1.46 (-1.43%) | 4,772 |
| 17 Sep 2012 | INR | 110.9 | 110.9 | 101 | 102.16 | 51.08 | -1.5 (-1.45%) | 8,768 |
| 14 Sep 2012 | INR | 105.5 | 105.5 | 102.3 | 103.66 | 51.83 | -1.4 (-1.33%) | 15,404 |
| 13 Sep 2012 | INR | 103 | 105.66 | 101.84 | 105.06 | 52.53 | +0.8 (+0.77%) | 23,444 |
| 12 Sep 2012 | INR | 105.26 | 106.8 | 103.34 | 104.26 | 52.13 | -1 (-0.95%) | 16,138 |
| 11 Sep 2012 | INR | 102.34 | 109.44 | 101 | 105.26 | 52.63 | +2.86 (+2.79%) | 56,504 |
| 10 Sep 2012 | INR | 100 | 102.5 | 100 | 102.4 | 51.2 | +0.1 (+0.10%) | 6,468 |
| 8 Sep 2012 | INR | 102.3 | 102.3 | 102.3 | 102.3 | 51.15 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 101.6 | 103.84 | 98.26 | 102.3 | 51.15 | +0.8 (+0.79%) | 7,464 |
| 6 Sep 2012 | INR | 101 | 103.66 | 98.1 | 101.5 | 50.75 | -0.4 (-0.39%) | 14,388 |
| 5 Sep 2012 | INR | 102.2 | 102.9 | 99.26 | 101.9 | 50.95 | -0.66 (-0.64%) | 9,104 |
| 4 Sep 2012 | INR | 102.06 | 104.9 | 102.06 | 102.56 | 51.28 | -0.2 (-0.19%) | 19,574 |
| 3 Sep 2012 | INR | 100 | 102.8 | 100 | 102.76 | 51.38 | +2.76 (+2.76%) | 18,606 |
| 31 Aug 2012 | INR | 100.16 | 102 | 100 | 100 | 50 | -0.5 (-0.50%) | 25,422 |
| 30 Aug 2012 | INR | 96.94 | 101.94 | 94.1 | 100.5 | 50.25 | +4.9 (+5.13%) | 43,768 |
| 29 Aug 2012 | INR | 95.06 | 97 | 94.06 | 95.6 | 47.8 | +0.94 (+0.99%) | 23,422 |
| 28 Aug 2012 | INR | 96 | 99.8 | 94 | 94.66 | 47.33 | -1.9 (-1.97%) | 23,694 |
