| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 559.8 | 570.45 | 549.5 | 563.85 | 563.85 | +8.95 (+1.61%) | 5,491 |
| 25 Sep 2012 | INR | 558 | 568 | 547 | 554.9 | 554.9 | -1.95 (-0.35%) | 14,068 |
| 24 Sep 2012 | INR | 553.8 | 567.45 | 535.05 | 556.85 | 556.85 | +18.8 (+3.49%) | 13,749 |
| 21 Sep 2012 | INR | 510.05 | 568 | 510.05 | 538.05 | 538.05 | +23.1 (+4.49%) | 24,920 |
| 20 Sep 2012 | INR | 510 | 520 | 510 | 514.95 | 514.95 | -4.5 (-0.87%) | 2,190 |
| 18 Sep 2012 | INR | 510 | 521 | 504.9 | 519.45 | 519.45 | +12.45 (+2.46%) | 30,279 |
| 17 Sep 2012 | INR | 505 | 512 | 501.5 | 507 | 507 | +5.8 (+1.16%) | 3,641 |
| 14 Sep 2012 | INR | 499 | 503.85 | 495.15 | 501.2 | 501.2 | +8.15 (+1.65%) | 4,829 |
| 13 Sep 2012 | INR | 493 | 496.2 | 488.1 | 493.05 | 493.05 | +4.85 (+0.99%) | 1,439 |
| 12 Sep 2012 | INR | 491 | 494.85 | 485.25 | 488.2 | 488.2 | -0.8 (-0.16%) | 2,534 |
| 11 Sep 2012 | INR | 484 | 493 | 484 | 489 | 489 | +4.4 (+0.91%) | 738 |
| 10 Sep 2012 | INR | 490.3 | 495.9 | 480 | 484.6 | 484.6 | -7.05 (-1.43%) | 1,328 |
| 8 Sep 2012 | INR | 490 | 495 | 490 | 491.65 | 491.65 | -0.5 (-0.10%) | 158 |
| 7 Sep 2012 | INR | 475 | 497 | 475 | 492.15 | 492.15 | +7.15 (+1.47%) | 1,749 |
| 6 Sep 2012 | INR | 476.95 | 492.75 | 476.95 | 485 | 485 | -2.55 (-0.52%) | 1,445 |
| 5 Sep 2012 | INR | 485 | 490.95 | 476 | 487.55 | 487.55 | -0.45 (-0.09%) | 3,142 |
| 4 Sep 2012 | INR | 475 | 490 | 475 | 488 | 488 | +2.9 (+0.60%) | 2,277 |
| 3 Sep 2012 | INR | 491 | 491 | 482.25 | 485.1 | 485.1 | 0.0 (0.0%) | 812 |
| 31 Aug 2012 | INR | 487.1 | 491 | 484 | 485.1 | 485.1 | -3.9 (-0.80%) | 6,536 |
| 30 Aug 2012 | INR | 488 | 491 | 480 | 489 | 489 | -3.5 (-0.71%) | 1,138 |
| 29 Aug 2012 | INR | 493.15 | 495 | 489 | 492.5 | 492.5 | -0.55 (-0.11%) | 900 |
| 28 Aug 2012 | INR | 493.5 | 496.95 | 488 | 493.05 | 493.05 | -1.95 (-0.39%) | 2,036 |
| 27 Aug 2012 | INR | 492.3 | 502 | 492.3 | 495 | 495 | -5 (-1%) | 51,433 |
| 24 Aug 2012 | INR | 497.25 | 502 | 495 | 500 | 500 | -2.85 (-0.57%) | 914 |
| 23 Aug 2012 | INR | 497.2 | 503 | 497 | 502.85 | 502.85 | +1.35 (+0.27%) | 933 |
| 22 Aug 2012 | INR | 506.45 | 508.6 | 495 | 501.5 | 501.5 | -6.1 (-1.20%) | 2,086 |
| 21 Aug 2012 | INR | 496 | 512.7 | 495.25 | 507.6 | 507.6 | +11.3 (+2.28%) | 7,580 |
| 17 Aug 2012 | INR | 498 | 502.95 | 495 | 496.3 | 496.3 | +0.3 (+0.06%) | 1,579 |
| 16 Aug 2012 | INR | 488.5 | 498 | 488.5 | 496 | 496 | +1.15 (+0.23%) | 843 |
| 14 Aug 2012 | INR | 501 | 504.2 | 492.95 | 494.85 | 494.85 | -4.45 (-0.89%) | 2,118 |
