| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 82.9 | 83.8 | 80.85 | 81.3 | 81.3 | -0.5 (-0.61%) | 66,256 |
| 8 Oct 2012 | INR | 82.95 | 83.6 | 81.05 | 81.8 | 81.8 | -0.45 (-0.55%) | 62,737 |
| 5 Oct 2012 | INR | 85.9 | 85.9 | 80.5 | 82.25 | 82.25 | -2.75 (-3.24%) | 121,175 |
| 4 Oct 2012 | INR | 81.9 | 87.75 | 81.9 | 85 | 85 | +2.6 (+3.16%) | 529,502 |
| 3 Oct 2012 | INR | 80.9 | 83.7 | 80.8 | 82.4 | 82.4 | +2.2 (+2.74%) | 224,913 |
| 1 Oct 2012 | INR | 81 | 81.85 | 79.6 | 80.2 | 80.2 | -0.4 (-0.50%) | 63,802 |
| 28 Sep 2012 | INR | 83 | 83.5 | 80.55 | 80.6 | 80.6 | -1.75 (-2.13%) | 58,716 |
| 27 Sep 2012 | INR | 82 | 84 | 80.75 | 82.35 | 82.35 | +1.6 (+1.98%) | 138,849 |
| 26 Sep 2012 | INR | 82.25 | 82.9 | 80.3 | 80.75 | 80.75 | -1.85 (-2.24%) | 106,991 |
| 25 Sep 2012 | INR | 82.95 | 84.8 | 81.8 | 82.6 | 82.6 | +0.75 (+0.92%) | 215,728 |
| 24 Sep 2012 | INR | 79.7 | 84.2 | 79.15 | 81.85 | 81.85 | +2.85 (+3.61%) | 325,712 |
| 21 Sep 2012 | INR | 78.2 | 80.85 | 77.7 | 79 | 79 | +1.45 (+1.87%) | 134,019 |
| 20 Sep 2012 | INR | 78.85 | 78.85 | 77.05 | 77.55 | 77.55 | -1.75 (-2.21%) | 57,954 |
| 18 Sep 2012 | INR | 80 | 81.4 | 79 | 79.3 | 79.3 | -1.2 (-1.49%) | 94,910 |
| 17 Sep 2012 | INR | 78.9 | 82.4 | 77.25 | 80.5 | 80.5 | +3.15 (+4.07%) | 283,251 |
| 14 Sep 2012 | INR | 78 | 80 | 77.05 | 77.35 | 77.35 | -0.15 (-0.19%) | 123,049 |
| 13 Sep 2012 | INR | 77.25 | 81.4 | 77 | 77.5 | 77.5 | +1 (+1.31%) | 228,779 |
| 12 Sep 2012 | INR | 77.6 | 78.5 | 76.45 | 76.5 | 76.5 | +0.1 (+0.13%) | 31,346 |
| 11 Sep 2012 | INR | 77 | 78.8 | 76.25 | 76.4 | 76.4 | -1.5 (-1.93%) | 53,446 |
| 10 Sep 2012 | INR | 77.1 | 81.5 | 76.05 | 77.9 | 77.9 | +0.7 (+0.91%) | 250,490 |
| 8 Sep 2012 | INR | 81 | 81 | 76.1 | 77.2 | 77.2 | -1.3 (-1.66%) | 117,080 |
| 7 Sep 2012 | INR | 73.05 | 78.5 | 71.55 | 78.5 | 78.5 | +7.2 (+10.10%) | 428,894 |
| 6 Sep 2012 | INR | 71 | 73 | 70.35 | 71.3 | 71.3 | -0.1 (-0.14%) | 35,186 |
| 5 Sep 2012 | INR | 70.3 | 73.8 | 70.1 | 71.4 | 71.4 | +1.2 (+1.71%) | 103,052 |
| 4 Sep 2012 | INR | 69.9 | 70.9 | 68.4 | 70.2 | 70.2 | +1 (+1.45%) | 17,771 |
| 3 Sep 2012 | INR | 71.15 | 72.4 | 68 | 69.2 | 69.2 | -1.3 (-1.84%) | 22,223 |
| 31 Aug 2012 | INR | 71.5 | 73.65 | 70.25 | 70.5 | 70.5 | +0.1 (+0.14%) | 35,643 |
| 30 Aug 2012 | INR | 68 | 70.9 | 67 | 70.4 | 70.4 | +2.4 (+3.53%) | 18,464 |
| 29 Aug 2012 | INR | 67 | 70.9 | 67 | 68 | 68 | -0.75 (-1.09%) | 29,757 |
| 28 Aug 2012 | INR | 70.6 | 71.95 | 66.9 | 68.75 | 68.75 | -1.25 (-1.79%) | 17,674 |
