| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 351.95 | 354 | 347.35 | 350.35 | 350.35 | +2.15 (+0.62%) | 77,905 |
| 25 Sep 2012 | INR | 347.9 | 350.85 | 343.65 | 348.2 | 348.2 | +3.45 (+1.00%) | 53,654 |
| 24 Sep 2012 | INR | 353 | 353 | 342.55 | 344.75 | 344.75 | -2.6 (-0.75%) | 123,072 |
| 21 Sep 2012 | INR | 344.65 | 350.6 | 340.95 | 347.35 | 347.35 | +2.35 (+0.68%) | 143,739 |
| 20 Sep 2012 | INR | 337.4 | 347.5 | 334.95 | 345 | 345 | +7.85 (+2.33%) | 506,455 |
| 18 Sep 2012 | INR | 341.95 | 343.8 | 335.2 | 337.15 | 337.15 | -5.95 (-1.73%) | 91,782 |
| 17 Sep 2012 | INR | 356.5 | 357.35 | 336.85 | 343.1 | 343.1 | -6.2 (-1.77%) | 138,030 |
| 14 Sep 2012 | INR | 378.9 | 378.9 | 346.5 | 349.3 | 349.3 | -4.7 (-1.33%) | 611,614 |
| 13 Sep 2012 | INR | 351.8 | 355.9 | 350.3 | 354 | 354 | +5.85 (+1.68%) | 91,999 |
| 12 Sep 2012 | INR | 346.5 | 349.9 | 344.2 | 348.15 | 348.15 | -3.65 (-1.04%) | 39,458 |
| 11 Sep 2012 | INR | 348.85 | 353.3 | 346 | 351.8 | 351.8 | +8.8 (+2.57%) | 170,051 |
| 10 Sep 2012 | INR | 344.1 | 345 | 340.55 | 343 | 343 | -1.6 (-0.46%) | 34,885 |
| 8 Sep 2012 | INR | 341.65 | 347.7 | 340 | 344.6 | 344.6 | -0.3 (-0.09%) | 6,374 |
| 7 Sep 2012 | INR | 354.2 | 356 | 336.1 | 344.9 | 344.9 | -2.1 (-0.61%) | 214,045 |
| 6 Sep 2012 | INR | 348 | 350.9 | 343.4 | 347 | 347 | +0.1 (+0.03%) | 58,438 |
| 5 Sep 2012 | INR | 352 | 356.3 | 340.4 | 346.9 | 346.9 | -0.8 (-0.23%) | 107,432 |
| 4 Sep 2012 | INR | 343 | 349 | 340 | 347.7 | 347.7 | +13.2 (+3.95%) | 42,268 |
| 3 Sep 2012 | INR | 337.1 | 341.95 | 329.9 | 334.5 | 334.5 | +0.5 (+0.15%) | 46,903 |
| 31 Aug 2012 | INR | 347.3 | 348.5 | 332.65 | 334 | 334 | -14.9 (-4.27%) | 104,433 |
| 30 Aug 2012 | INR | 353.5 | 356.2 | 345.1 | 348.9 | 348.9 | -3.8 (-1.08%) | 33,704 |
| 29 Aug 2012 | INR | 356 | 356.1 | 348.15 | 352.7 | 352.7 | -1.9 (-0.54%) | 34,045 |
| 28 Aug 2012 | INR | 352.7 | 357.25 | 352 | 354.6 | 354.6 | -1 (-0.28%) | 43,311 |
| 27 Aug 2012 | INR | 354 | 357.1 | 350 | 355.6 | 355.6 | -1.25 (-0.35%) | 32,656 |
| 24 Aug 2012 | INR | 356 | 358.1 | 348.95 | 356.85 | 356.85 | +8.35 (+2.40%) | 69,916 |
| 23 Aug 2012 | INR | 351.85 | 352.5 | 345.4 | 348.5 | 348.5 | -1 (-0.29%) | 40,250 |
| 22 Aug 2012 | INR | 338.1 | 350.9 | 335 | 349.5 | 349.5 | +11.3 (+3.34%) | 79,337 |
| 21 Aug 2012 | INR | 345 | 345 | 336.25 | 338.2 | 338.2 | -2.8 (-0.82%) | 35,914 |
| 17 Aug 2012 | INR | 347 | 347 | 338.5 | 341 | 341 | -2.75 (-0.80%) | 49,591 |
| 16 Aug 2012 | INR | 347.5 | 347.5 | 343.05 | 343.75 | 343.75 | -4.05 (-1.16%) | 220,680 |
| 14 Aug 2012 | INR | 352 | 353 | 346.05 | 347.8 | 347.8 | -6.2 (-1.75%) | 29,906 |
