| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 243.9 | 248.5 | 242.95 | 245.2 | 245.2 | +0.25 (+0.10%) | 115,429 |
| 25 Sep 2012 | INR | 244.8 | 251.25 | 241 | 244.95 | 244.95 | +0.85 (+0.35%) | 129,666 |
| 24 Sep 2012 | INR | 240.3 | 247.3 | 239.3 | 244.1 | 244.1 | +3.3 (+1.37%) | 175,636 |
| 21 Sep 2012 | INR | 242.1 | 246.5 | 239.45 | 240.8 | 240.8 | -1.2 (-0.50%) | 153,914 |
| 20 Sep 2012 | INR | 238.05 | 245 | 236.95 | 242 | 242 | +1.6 (+0.67%) | 241,027 |
| 18 Sep 2012 | INR | 239 | 244.4 | 238.15 | 240.4 | 240.4 | -2.2 (-0.91%) | 83,540 |
| 17 Sep 2012 | INR | 241.2 | 244.2 | 237.95 | 242.6 | 242.6 | +1.1 (+0.46%) | 844,022 |
| 14 Sep 2012 | INR | 242 | 244.8 | 239 | 241.5 | 241.5 | +3.15 (+1.32%) | 188,307 |
| 13 Sep 2012 | INR | 239.35 | 240.65 | 236.25 | 238.35 | 238.35 | +0.8 (+0.34%) | 129,608 |
| 12 Sep 2012 | INR | 237.6 | 239.95 | 236.45 | 237.55 | 237.55 | +1.05 (+0.44%) | 191,014 |
| 11 Sep 2012 | INR | 235 | 237.45 | 233.4 | 236.5 | 236.5 | +2 (+0.85%) | 272,147 |
| 10 Sep 2012 | INR | 232 | 235.6 | 228.9 | 234.5 | 234.5 | +5.05 (+2.20%) | 260,890 |
| 8 Sep 2012 | INR | 228.2 | 230.5 | 226.35 | 229.45 | 229.45 | +3.4 (+1.50%) | 40,785 |
| 7 Sep 2012 | INR | 222.6 | 228.95 | 222 | 226.05 | 226.05 | +4.35 (+1.96%) | 166,454 |
| 6 Sep 2012 | INR | 222.4 | 223 | 219.6 | 221.7 | 221.7 | -1.05 (-0.47%) | 70,732 |
| 5 Sep 2012 | INR | 224 | 226.5 | 221 | 222.75 | 222.75 | -3.25 (-1.44%) | 103,242 |
| 4 Sep 2012 | INR | 222 | 227 | 220 | 226 | 226 | +2.8 (+1.25%) | 183,558 |
| 3 Sep 2012 | INR | 221.2 | 224 | 221.2 | 223.2 | 223.2 | +3.15 (+1.43%) | 94,644 |
| 31 Aug 2012 | INR | 222.25 | 224.5 | 219.5 | 220.05 | 220.05 | -0.75 (-0.34%) | 98,552 |
| 30 Aug 2012 | INR | 222 | 223.5 | 218.6 | 220.8 | 220.8 | -0.85 (-0.38%) | 116,865 |
| 29 Aug 2012 | INR | 221 | 222.9 | 218.6 | 221.65 | 221.65 | +3.65 (+1.67%) | 142,931 |
| 28 Aug 2012 | INR | 221.9 | 221.9 | 215.8 | 218 | 218 | -3.05 (-1.38%) | 165,099 |
| 27 Aug 2012 | INR | 223.4 | 224.5 | 220.1 | 221.05 | 221.05 | -1.95 (-0.87%) | 113,439 |
| 24 Aug 2012 | INR | 221.5 | 223.65 | 220 | 223 | 223 | +0.7 (+0.31%) | 104,728 |
| 23 Aug 2012 | INR | 224.15 | 226 | 222 | 222.3 | 222.3 | -2.3 (-1.02%) | 165,633 |
| 22 Aug 2012 | INR | 222 | 225.5 | 222 | 224.6 | 224.6 | +1.85 (+0.83%) | 148,230 |
| 21 Aug 2012 | INR | 220.05 | 223.5 | 218.4 | 222.75 | 222.75 | +2.15 (+0.97%) | 159,868 |
| 17 Aug 2012 | INR | 220 | 223.2 | 219.25 | 220.6 | 220.6 | -0.4 (-0.18%) | 148,649 |
| 16 Aug 2012 | INR | 225.05 | 225.65 | 219 | 221 | 221 | -3.8 (-1.69%) | 181,968 |
| 14 Aug 2012 | INR | 223 | 225.5 | 221 | 224.8 | 224.8 | +3.3 (+1.49%) | 165,008 |
