| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 400 | 400 | 397.5 | 397.5 | 397.5 | -2.5 (-0.63%) | 318 |
| 25 Sep 2012 | INR | 385 | 404.9 | 385 | 400 | 400 | +6.45 (+1.64%) | 12,533 |
| 24 Sep 2012 | INR | 397 | 401 | 393.05 | 393.55 | 393.55 | -2.15 (-0.54%) | 12,817 |
| 21 Sep 2012 | INR | 390 | 402 | 390 | 395.7 | 395.7 | +4.7 (+1.20%) | 5,774 |
| 20 Sep 2012 | INR | 385.15 | 412 | 385.15 | 391 | 391 | -4.25 (-1.08%) | 9,899 |
| 18 Sep 2012 | INR | 382 | 399.4 | 381.65 | 395.25 | 395.25 | +11.35 (+2.96%) | 5,841 |
| 17 Sep 2012 | INR | 378.4 | 397.7 | 373 | 383.9 | 383.9 | +15.9 (+4.32%) | 14,820 |
| 14 Sep 2012 | INR | 356.05 | 372 | 352 | 368 | 368 | +11.2 (+3.14%) | 5,321 |
| 13 Sep 2012 | INR | 361 | 365 | 354.05 | 356.8 | 356.8 | -7.85 (-2.15%) | 378 |
| 12 Sep 2012 | INR | 355 | 364.8 | 355 | 364.65 | 364.65 | +10.65 (+3.01%) | 1,159 |
| 11 Sep 2012 | INR | 359 | 359 | 350.25 | 354 | 354 | -4 (-1.12%) | 352 |
| 10 Sep 2012 | INR | 363 | 367 | 353 | 358 | 358 | -11 (-2.98%) | 975 |
| 8 Sep 2012 | INR | 368 | 369.8 | 368 | 369 | 369 | -3.95 (-1.06%) | 10 |
| 7 Sep 2012 | INR | 373.8 | 373.8 | 365 | 372.95 | 372.95 | +2.95 (+0.80%) | 285 |
| 6 Sep 2012 | INR | 360 | 373 | 359 | 370 | 370 | +7.1 (+1.96%) | 3,551 |
| 5 Sep 2012 | INR | 364 | 364 | 355.1 | 362.9 | 362.9 | -1.6 (-0.44%) | 651 |
| 4 Sep 2012 | INR | 368.9 | 368.9 | 357 | 364.5 | 364.5 | -4.5 (-1.22%) | 947 |
| 3 Sep 2012 | INR | 374.45 | 377.45 | 363 | 369 | 369 | +4.2 (+1.15%) | 59 |
| 31 Aug 2012 | INR | 346.05 | 367 | 346.05 | 364.8 | 364.8 | +2.8 (+0.77%) | 1,026 |
| 30 Aug 2012 | INR | 357.8 | 367.9 | 354.5 | 362 | 362 | +6.1 (+1.71%) | 192,104 |
| 29 Aug 2012 | INR | 355 | 360 | 352.35 | 355.9 | 355.9 | +1.95 (+0.55%) | 1,456 |
| 28 Aug 2012 | INR | 352.1 | 356 | 346 | 353.95 | 353.95 | +6.95 (+2.00%) | 1,423 |
| 27 Aug 2012 | INR | 374.1 | 384 | 341.1 | 347 | 347 | -27.9 (-7.44%) | 5,870 |
| 24 Aug 2012 | INR | 370 | 375 | 363 | 374.9 | 374.9 | -0.1 (-0.03%) | 206,667 |
| 23 Aug 2012 | INR | 371.1 | 388 | 368.05 | 375 | 375 | -3.8 (-1.00%) | 786 |
| 22 Aug 2012 | INR | 379.9 | 381 | 374 | 378.8 | 378.8 | +0.8 (+0.21%) | 77 |
| 21 Aug 2012 | INR | 386.9 | 386.9 | 376 | 378 | 378 | -7 (-1.82%) | 215 |
| 17 Aug 2012 | INR | 377.8 | 386 | 377.05 | 385 | 385 | +3.8 (+1.00%) | 2,059 |
| 16 Aug 2012 | INR | 366 | 383 | 362 | 381.2 | 381.2 | +15.4 (+4.21%) | 2,457 |
| 14 Aug 2012 | INR | 370 | 370.05 | 364 | 365.8 | 365.8 | +2.75 (+0.76%) | 529 |
