| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 920 | 963 | 918.3 | 939.7 | 939.7 | +19.95 (+2.17%) | 6,340 |
| 25 Sep 2012 | INR | 916.6 | 925 | 916 | 919.75 | 919.75 | -0.05 (-0.01%) | 601 |
| 24 Sep 2012 | INR | 925 | 929.75 | 917 | 919.8 | 919.8 | -5.35 (-0.58%) | 1,550 |
| 21 Sep 2012 | INR | 924.95 | 933 | 916 | 925.15 | 925.15 | +8.15 (+0.89%) | 1,501 |
| 20 Sep 2012 | INR | 924 | 924 | 915.3 | 917 | 917 | -10.55 (-1.14%) | 10,666 |
| 18 Sep 2012 | INR | 930 | 930 | 920.05 | 927.55 | 927.55 | +7.55 (+0.82%) | 830 |
| 17 Sep 2012 | INR | 933 | 933 | 915 | 920 | 920 | -7.6 (-0.82%) | 1,267 |
| 14 Sep 2012 | INR | 933.95 | 933.95 | 919 | 927.6 | 927.6 | -2.1 (-0.23%) | 1,565 |
| 13 Sep 2012 | INR | 921 | 932 | 920.4 | 929.7 | 929.7 | +4.7 (+0.51%) | 149 |
| 12 Sep 2012 | INR | 933.3 | 933.3 | 921 | 925 | 925 | -4.9 (-0.53%) | 674 |
| 11 Sep 2012 | INR | 921.8 | 931 | 915 | 929.9 | 929.9 | +18.65 (+2.05%) | 1,005 |
| 10 Sep 2012 | INR | 930 | 935 | 909.9 | 911.25 | 911.25 | -21.8 (-2.34%) | 2,203 |
| 8 Sep 2012 | INR | 935 | 937 | 924 | 933.05 | 933.05 | +1.05 (+0.11%) | 369 |
| 7 Sep 2012 | INR | 933 | 945 | 925.8 | 932 | 932 | +7 (+0.76%) | 1,208 |
| 6 Sep 2012 | INR | 925 | 929 | 922.05 | 925 | 925 | +2 (+0.22%) | 240 |
| 5 Sep 2012 | INR | 940 | 960 | 920.15 | 923 | 923 | -5 (-0.54%) | 1,079 |
| 4 Sep 2012 | INR | 925 | 932 | 920 | 928 | 928 | +4 (+0.43%) | 252 |
| 3 Sep 2012 | INR | 922.3 | 930.7 | 920 | 924 | 924 | +11.75 (+1.29%) | 1,175 |
| 31 Aug 2012 | INR | 905 | 939.9 | 900 | 912.25 | 912.25 | +8.3 (+0.92%) | 1,312 |
| 30 Aug 2012 | INR | 905 | 910 | 900.65 | 903.95 | 903.95 | +2.35 (+0.26%) | 712 |
| 29 Aug 2012 | INR | 905.95 | 909.95 | 900.55 | 901.6 | 901.6 | -3.05 (-0.34%) | 1,040 |
| 28 Aug 2012 | INR | 905.95 | 912 | 901 | 904.65 | 904.65 | -7.4 (-0.81%) | 422 |
| 27 Aug 2012 | INR | 921 | 921 | 890 | 912.05 | 912.05 | -9.95 (-1.08%) | 1,651 |
| 24 Aug 2012 | INR | 920 | 924 | 913.05 | 922 | 922 | -1.85 (-0.20%) | 827 |
| 23 Aug 2012 | INR | 909.55 | 929 | 909.55 | 923.85 | 923.85 | -1.35 (-0.15%) | 986 |
| 22 Aug 2012 | INR | 916 | 935 | 916 | 925.2 | 925.2 | +11.2 (+1.23%) | 2,716 |
| 21 Aug 2012 | INR | 914.95 | 922.7 | 900 | 914 | 914 | +6.7 (+0.74%) | 2,008 |
| 17 Aug 2012 | INR | 905 | 912.5 | 901 | 907.3 | 907.3 | +4.75 (+0.53%) | 1,817 |
| 16 Aug 2012 | INR | 900.8 | 908 | 891.05 | 902.55 | 902.55 | +4.35 (+0.48%) | 829 |
| 14 Aug 2012 | INR | 876 | 908.9 | 855.25 | 898.2 | 898.2 | +19.05 (+2.17%) | 33,386 |
