| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 244.5 | 249.45 | 242.5 | 246.55 | 246.55 | +1.05 (+0.43%) | 12,422 |
| 25 Sep 2012 | INR | 246.05 | 247.4 | 243 | 245.5 | 245.5 | -0.2 (-0.08%) | 13,648 |
| 24 Sep 2012 | INR | 245.55 | 251.95 | 244.5 | 245.7 | 245.7 | -3.5 (-1.40%) | 13,451 |
| 21 Sep 2012 | INR | 249 | 253 | 245.6 | 249.2 | 249.2 | -3.35 (-1.33%) | 25,238 |
| 20 Sep 2012 | INR | 247.25 | 257 | 246.55 | 252.55 | 252.55 | +4.25 (+1.71%) | 68,811 |
| 18 Sep 2012 | INR | 243.15 | 250 | 243.1 | 248.3 | 248.3 | +6.8 (+2.82%) | 21,892 |
| 17 Sep 2012 | INR | 238 | 242.9 | 238 | 241.5 | 241.5 | +4.05 (+1.71%) | 7,308 |
| 14 Sep 2012 | INR | 239.95 | 242 | 236 | 237.45 | 237.45 | +0.25 (+0.11%) | 12,255 |
| 13 Sep 2012 | INR | 242.5 | 242.5 | 236.55 | 237.2 | 237.2 | -3.95 (-1.64%) | 11,218 |
| 12 Sep 2012 | INR | 242.1 | 246 | 239.65 | 241.15 | 241.15 | +0.75 (+0.31%) | 22,069 |
| 11 Sep 2012 | INR | 232.4 | 242 | 231.2 | 240.4 | 240.4 | +8.65 (+3.73%) | 25,160 |
| 10 Sep 2012 | INR | 231 | 235.5 | 230.6 | 231.75 | 231.75 | +1.55 (+0.67%) | 14,699 |
| 8 Sep 2012 | INR | 229.5 | 232.5 | 229.35 | 230.2 | 230.2 | -1 (-0.43%) | 241 |
| 7 Sep 2012 | INR | 233 | 233 | 229.75 | 231.2 | 231.2 | +4.9 (+2.17%) | 12,178 |
| 6 Sep 2012 | INR | 224 | 229.05 | 224 | 226.3 | 226.3 | +1.6 (+0.71%) | 13,336 |
| 5 Sep 2012 | INR | 225 | 232 | 224 | 224.7 | 224.7 | -2.25 (-0.99%) | 33,127 |
| 4 Sep 2012 | INR | 227.5 | 228 | 225 | 226.95 | 226.95 | -1.05 (-0.46%) | 5,129 |
| 3 Sep 2012 | INR | 227 | 229.95 | 227 | 228 | 228 | -0.25 (-0.11%) | 9,782 |
| 31 Aug 2012 | INR | 234.1 | 234.1 | 227.5 | 228.25 | 228.25 | -2.2 (-0.95%) | 8,232 |
| 30 Aug 2012 | INR | 226 | 232.5 | 226 | 230.45 | 230.45 | +2.45 (+1.07%) | 14,570 |
| 29 Aug 2012 | INR | 227.8 | 230.5 | 225.6 | 228 | 228 | +0.75 (+0.33%) | 15,509 |
| 28 Aug 2012 | INR | 227.2 | 229 | 226 | 227.25 | 227.25 | -2.5 (-1.09%) | 11,188 |
| 27 Aug 2012 | INR | 231.85 | 234.05 | 227.45 | 229.75 | 229.75 | -2.55 (-1.10%) | 8,946 |
| 24 Aug 2012 | INR | 236 | 238.95 | 230.45 | 232.3 | 232.3 | -0.2 (-0.09%) | 21,686 |
| 23 Aug 2012 | INR | 233 | 235.5 | 232.1 | 232.5 | 232.5 | -1.5 (-0.64%) | 17,481 |
| 22 Aug 2012 | INR | 236.2 | 236.2 | 233 | 234 | 234 | -2.1 (-0.89%) | 10,686 |
| 21 Aug 2012 | INR | 234.45 | 239.95 | 231.1 | 236.1 | 236.1 | +1.65 (+0.70%) | 7,533 |
| 17 Aug 2012 | INR | 238 | 238.4 | 233.55 | 234.45 | 234.45 | -1.95 (-0.82%) | 18,141 |
| 16 Aug 2012 | INR | 237 | 242.1 | 235.2 | 236.4 | 236.4 | -0.35 (-0.15%) | 16,023 |
| 14 Aug 2012 | INR | 238.9 | 240.95 | 235.55 | 236.75 | 236.75 | +0.1 (+0.04%) | 10,886 |
