| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 352.7 | 354.75 | 334.1 | 336.3 | 336.3 | -16.4 (-4.65%) | 331,078 |
| 25 Sep 2012 | INR | 349.95 | 354.8 | 342.3 | 352.7 | 352.7 | +4.7 (+1.35%) | 340,948 |
| 24 Sep 2012 | INR | 324.4 | 349.7 | 324.4 | 348 | 348 | +26 (+8.07%) | 246,743 |
| 21 Sep 2012 | INR | 322.15 | 329.25 | 320.55 | 322 | 322 | -4.2 (-1.29%) | 53,759 |
| 20 Sep 2012 | INR | 322.35 | 330 | 318 | 326.2 | 326.2 | +1.1 (+0.34%) | 83,736 |
| 18 Sep 2012 | INR | 322 | 334 | 321.1 | 325.1 | 325.1 | +3.65 (+1.14%) | 92,271 |
| 17 Sep 2012 | INR | 326.5 | 331.05 | 316 | 321.45 | 321.45 | -10.2 (-3.08%) | 58,121 |
| 14 Sep 2012 | INR | 335.05 | 341.7 | 325 | 331.65 | 331.65 | -3.55 (-1.06%) | 96,254 |
| 13 Sep 2012 | INR | 344.8 | 344.8 | 330.4 | 335.2 | 335.2 | -11.7 (-3.37%) | 107,017 |
| 12 Sep 2012 | INR | 344 | 373.3 | 341 | 346.9 | 346.9 | +2.95 (+0.86%) | 1,320,087 |
| 11 Sep 2012 | INR | 342.7 | 347.7 | 339.2 | 343.95 | 343.95 | -1.05 (-0.30%) | 136,388 |
| 10 Sep 2012 | INR | 335.1 | 349.5 | 331.3 | 345 | 345 | +5.25 (+1.55%) | 141,014 |
| 8 Sep 2012 | INR | 340.75 | 341.55 | 338.5 | 339.75 | 339.75 | -2.45 (-0.72%) | 12,157 |
| 7 Sep 2012 | INR | 344.9 | 348.85 | 337.3 | 342.2 | 342.2 | +2.6 (+0.77%) | 126,173 |
| 6 Sep 2012 | INR | 345 | 346 | 336.65 | 339.6 | 339.6 | -2.4 (-0.70%) | 92,263 |
| 5 Sep 2012 | INR | 348.1 | 349.9 | 337 | 342 | 342 | -2.5 (-0.73%) | 163,096 |
| 4 Sep 2012 | INR | 333.9 | 353 | 330 | 344.5 | 344.5 | +6 (+1.77%) | 401,491 |
| 3 Sep 2012 | INR | 342 | 346.7 | 329.8 | 338.5 | 338.5 | +0.35 (+0.10%) | 229,181 |
| 31 Aug 2012 | INR | 348.9 | 361.6 | 333.55 | 338.15 | 338.15 | -10.7 (-3.07%) | 521,517 |
| 30 Aug 2012 | INR | 312.75 | 355.8 | 308 | 348.85 | 348.85 | +33.75 (+10.71%) | 997,477 |
| 29 Aug 2012 | INR | 313 | 321.45 | 305.05 | 315.1 | 315.1 | +2.15 (+0.69%) | 117,809 |
| 28 Aug 2012 | INR | 336 | 339.45 | 306 | 312.95 | 312.95 | -19.1 (-5.75%) | 189,297 |
| 27 Aug 2012 | INR | 319 | 336 | 319 | 332.05 | 332.05 | +11.25 (+3.51%) | 337,198 |
| 24 Aug 2012 | INR | 310 | 338 | 310 | 320.8 | 320.8 | +17.25 (+5.68%) | 989,553 |
| 23 Aug 2012 | INR | 296.65 | 316.6 | 296 | 303.55 | 303.55 | +6.75 (+2.27%) | 320,992 |
| 22 Aug 2012 | INR | 299.4 | 301.6 | 295.1 | 296.8 | 296.8 | -2.35 (-0.79%) | 14,039 |
| 21 Aug 2012 | INR | 301 | 303.55 | 297 | 299.15 | 299.15 | -1.2 (-0.40%) | 16,330 |
| 17 Aug 2012 | INR | 301.95 | 309 | 296.15 | 300.35 | 300.35 | -2.9 (-0.96%) | 53,467 |
| 16 Aug 2012 | INR | 301.1 | 306.8 | 297.65 | 303.25 | 303.25 | -0.3 (-0.10%) | 36,303 |
| 14 Aug 2012 | INR | 311 | 311.8 | 302 | 303.55 | 303.55 | -2.95 (-0.96%) | 68,793 |
