| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 820 | 830 | 815.5 | 821.3 | 821.3 | +4.3 (+0.53%) | 713 |
| 25 Sep 2012 | INR | 867.95 | 867.95 | 795 | 817 | 817 | -44.75 (-5.19%) | 28,579 |
| 24 Sep 2012 | INR | 825 | 891 | 825 | 861.75 | 861.75 | +44.75 (+5.48%) | 10,746 |
| 21 Sep 2012 | INR | 728.9 | 860 | 725 | 817 | 817 | +108.8 (+15.36%) | 11,442 |
| 20 Sep 2012 | INR | 690 | 729 | 682.45 | 708.2 | 708.2 | +26.6 (+3.90%) | 2,460 |
| 18 Sep 2012 | INR | 690 | 693 | 680.2 | 681.6 | 681.6 | -8.55 (-1.24%) | 565 |
| 17 Sep 2012 | INR | 681.3 | 698.9 | 681.3 | 690.15 | 690.15 | +0.15 (+0.02%) | 395 |
| 14 Sep 2012 | INR | 681 | 702 | 681 | 690 | 690 | -12.95 (-1.84%) | 624 |
| 13 Sep 2012 | INR | 650 | 705 | 650 | 702.95 | 702.95 | +42.95 (+6.51%) | 3,678 |
| 12 Sep 2012 | INR | 635 | 669.6 | 632.1 | 660 | 660 | +19 (+2.96%) | 7,313 |
| 11 Sep 2012 | INR | 634 | 650 | 634 | 641 | 641 | +7.85 (+1.24%) | 587 |
| 10 Sep 2012 | INR | 635 | 640 | 616.5 | 633.15 | 633.15 | +6.15 (+0.98%) | 680 |
| 8 Sep 2012 | INR | 627 | 627 | 627 | 627 | 627 | -3.5 (-0.56%) | 1 |
| 7 Sep 2012 | INR | 626.15 | 635 | 626.1 | 630.5 | 630.5 | -2.5 (-0.39%) | 735 |
| 6 Sep 2012 | INR | 635 | 637 | 605 | 633 | 633 | -2 (-0.31%) | 17,581 |
| 5 Sep 2012 | INR | 638 | 638 | 631.1 | 635 | 635 | +4.9 (+0.78%) | 87 |
| 4 Sep 2012 | INR | 635 | 640 | 628.05 | 630.1 | 630.1 | +0.1 (+0.02%) | 1,381 |
| 3 Sep 2012 | INR | 632 | 637.95 | 627 | 630 | 630 | -5 (-0.79%) | 7,594 |
| 31 Aug 2012 | INR | 635 | 635 | 621 | 635 | 635 | -7 (-1.09%) | 382 |
| 30 Aug 2012 | INR | 625 | 642 | 605 | 642 | 642 | +19.35 (+3.11%) | 16,374 |
| 29 Aug 2012 | INR | 625 | 626.8 | 615 | 622.65 | 622.65 | -0.45 (-0.07%) | 825 |
| 28 Aug 2012 | INR | 625 | 630 | 622.3 | 623.1 | 623.1 | -2.9 (-0.46%) | 321 |
| 27 Aug 2012 | INR | 625 | 628 | 621.3 | 626 | 626 | +1 (+0.16%) | 840 |
| 24 Aug 2012 | INR | 624 | 628.9 | 602.05 | 625 | 625 | +1 (+0.16%) | 978 |
| 23 Aug 2012 | INR | 625 | 627 | 622 | 624 | 624 | +1 (+0.16%) | 710 |
| 22 Aug 2012 | INR | 625 | 628 | 623 | 623 | 623 | -5 (-0.80%) | 742 |
| 21 Aug 2012 | INR | 620.2 | 630 | 620.2 | 628 | 628 | +2.75 (+0.44%) | 235 |
| 17 Aug 2012 | INR | 625 | 630 | 622 | 625.25 | 625.25 | +0.25 (+0.04%) | 782 |
| 16 Aug 2012 | INR | 625 | 626 | 623 | 625 | 625 | +3 (+0.48%) | 362 |
| 14 Aug 2012 | INR | 620 | 625 | 615 | 622 | 622 | -1.7 (-0.27%) | 450 |
