| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 300.5 | 303.15 | 297.15 | 299.55 | 299.55 | -2.5 (-0.83%) | 13,795 |
| 25 Sep 2012 | INR | 306 | 315 | 300.55 | 302.05 | 302.05 | -2.65 (-0.87%) | 16,985 |
| 24 Sep 2012 | INR | 304 | 309.8 | 300.6 | 304.7 | 304.7 | -0.3 (-0.10%) | 68,438 |
| 21 Sep 2012 | INR | 295.25 | 306.5 | 295.25 | 305 | 305 | +10 (+3.39%) | 68,067 |
| 20 Sep 2012 | INR | 294.45 | 297.25 | 292.9 | 295 | 295 | -3.65 (-1.22%) | 20,294 |
| 18 Sep 2012 | INR | 287.05 | 299.9 | 284.1 | 298.65 | 298.65 | +13.4 (+4.70%) | 162,243 |
| 17 Sep 2012 | INR | 289 | 291 | 281.1 | 285.25 | 285.25 | -0.4 (-0.14%) | 40,350 |
| 14 Sep 2012 | INR | 285.9 | 290.5 | 283.5 | 285.65 | 285.65 | +3.65 (+1.29%) | 79,300 |
| 13 Sep 2012 | INR | 295 | 296.5 | 281 | 282 | 282 | -13.15 (-4.46%) | 77,154 |
| 12 Sep 2012 | INR | 294.5 | 299.9 | 292.5 | 295.15 | 295.15 | +3.5 (+1.20%) | 65,982 |
| 11 Sep 2012 | INR | 294 | 297.8 | 291 | 291.65 | 291.65 | -4.5 (-1.52%) | 25,065 |
| 10 Sep 2012 | INR | 298.75 | 301.05 | 293.4 | 296.15 | 296.15 | +1.8 (+0.61%) | 75,225 |
| 8 Sep 2012 | INR | 289.4 | 297.7 | 288 | 294.35 | 294.35 | +9.2 (+3.23%) | 13,155 |
| 7 Sep 2012 | INR | 278.05 | 290 | 278 | 285.15 | 285.15 | +7.1 (+2.55%) | 67,676 |
| 6 Sep 2012 | INR | 275.45 | 280.05 | 273.1 | 278.05 | 278.05 | +3.95 (+1.44%) | 13,807 |
| 5 Sep 2012 | INR | 275 | 278.95 | 272 | 274.1 | 274.1 | -5.65 (-2.02%) | 15,990 |
| 4 Sep 2012 | INR | 279.05 | 280.95 | 275.3 | 279.75 | 279.75 | -0.25 (-0.09%) | 16,879 |
| 3 Sep 2012 | INR | 278.1 | 283.8 | 278.1 | 280 | 280 | +2 (+0.72%) | 36,221 |
| 31 Aug 2012 | INR | 283.75 | 283.75 | 277.55 | 278 | 278 | -0.95 (-0.34%) | 13,410 |
| 30 Aug 2012 | INR | 282.55 | 285.95 | 277.65 | 278.95 | 278.95 | -1.1 (-0.39%) | 21,016 |
| 29 Aug 2012 | INR | 281 | 285 | 278.55 | 280.05 | 280.05 | +7.6 (+2.79%) | 25,982 |
| 28 Aug 2012 | INR | 276 | 279.8 | 269.55 | 272.45 | 272.45 | -7.05 (-2.52%) | 42,330 |
| 27 Aug 2012 | INR | 284 | 284.7 | 278.5 | 279.5 | 279.5 | -4.05 (-1.43%) | 9,058 |
| 24 Aug 2012 | INR | 286 | 286.3 | 281 | 283.55 | 283.55 | -2.45 (-0.86%) | 19,910 |
| 23 Aug 2012 | INR | 292.1 | 293.4 | 285.65 | 286 | 286 | -6.1 (-2.09%) | 21,972 |
| 22 Aug 2012 | INR | 293.9 | 296.9 | 290.05 | 292.1 | 292.1 | -0.7 (-0.24%) | 17,326 |
| 21 Aug 2012 | INR | 295.95 | 295.95 | 291.05 | 292.8 | 292.8 | -3.7 (-1.25%) | 28,111 |
| 17 Aug 2012 | INR | 300 | 305 | 295.25 | 296.5 | 296.5 | -3.15 (-1.05%) | 14,584 |
| 16 Aug 2012 | INR | 302.05 | 304 | 298 | 299.65 | 299.65 | -2.65 (-0.88%) | 22,253 |
| 14 Aug 2012 | INR | 304.4 | 305.9 | 299.1 | 302.3 | 302.3 | +0.45 (+0.15%) | 41,258 |
