| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 695 | 716.4 | 686.1 | 694.9 | 138.98 | 0.0 (0.0%) | 23,608 |
| 25 Sep 2012 | INR | 671.9 | 709 | 671.9 | 694.9 | 138.98 | +23.25 (+3.46%) | 30,385 |
| 24 Sep 2012 | INR | 668 | 674.85 | 664 | 671.65 | 134.33 | +0.9 (+0.13%) | 1,995 |
| 21 Sep 2012 | INR | 679.95 | 689 | 668.1 | 670.75 | 134.15 | -7.35 (-1.08%) | 5,915 |
| 20 Sep 2012 | INR | 666 | 691.8 | 662.15 | 678.1 | 135.62 | +9.25 (+1.38%) | 19,056 |
| 18 Sep 2012 | INR | 665.1 | 678 | 662 | 668.85 | 133.77 | +7.85 (+1.19%) | 7,040 |
| 17 Sep 2012 | INR | 664.95 | 672.5 | 651 | 661 | 132.2 | -4 (-0.60%) | 5,885 |
| 14 Sep 2012 | INR | 655 | 681.95 | 646 | 665 | 133 | +17.75 (+2.74%) | 16,484 |
| 13 Sep 2012 | INR | 655 | 656.95 | 644.2 | 647.25 | 129.45 | +4.05 (+0.63%) | 1,705 |
| 12 Sep 2012 | INR | 650 | 662 | 640 | 643.2 | 128.64 | -6.8 (-1.05%) | 5,683 |
| 11 Sep 2012 | INR | 621.1 | 668.65 | 621.1 | 650 | 130 | +12 (+1.88%) | 19,312 |
| 10 Sep 2012 | INR | 640.05 | 644.45 | 632.05 | 638 | 127.6 | -3.35 (-0.52%) | 1,592 |
| 8 Sep 2012 | INR | 649.9 | 649.9 | 636 | 641.35 | 128.27 | -1.85 (-0.29%) | 60 |
| 7 Sep 2012 | INR | 650 | 654.9 | 637.25 | 643.2 | 128.64 | -6.8 (-1.05%) | 2,997 |
| 6 Sep 2012 | INR | 646.5 | 663 | 631 | 650 | 130 | +7.45 (+1.16%) | 3,526 |
| 5 Sep 2012 | INR | 646.75 | 650.95 | 639 | 642.55 | 128.51 | +4.85 (+0.76%) | 3,362 |
| 4 Sep 2012 | INR | 651 | 654.9 | 637 | 637.7 | 127.54 | -5.8 (-0.90%) | 955 |
| 3 Sep 2012 | INR | 641.4 | 653.85 | 639 | 643.5 | 128.7 | +3.5 (+0.55%) | 3,694 |
| 31 Aug 2012 | INR | 640 | 646.95 | 639 | 640 | 128 | +6.5 (+1.03%) | 2,252 |
| 30 Aug 2012 | INR | 638.5 | 645 | 626.65 | 633.5 | 126.7 | -10.5 (-1.63%) | 2,908 |
| 29 Aug 2012 | INR | 650 | 651.9 | 634.6 | 644 | 128.8 | -1 (-0.16%) | 774 |
| 28 Aug 2012 | INR | 650 | 655 | 640.75 | 645 | 129 | +5 (+0.78%) | 3,348 |
| 27 Aug 2012 | INR | 631 | 647.35 | 631 | 640 | 128 | +13 (+2.07%) | 2,644 |
| 24 Aug 2012 | INR | 629.15 | 638 | 625 | 627 | 125.4 | -8 (-1.26%) | 1,339 |
| 23 Aug 2012 | INR | 643 | 646.9 | 629 | 635 | 127 | -10.55 (-1.63%) | 7,821 |
| 22 Aug 2012 | INR | 661.9 | 662 | 639.05 | 645.55 | 129.11 | -4.45 (-0.68%) | 2,143 |
| 21 Aug 2012 | INR | 657.35 | 660 | 646.5 | 650 | 130 | -0.9 (-0.14%) | 5,750 |
| 17 Aug 2012 | INR | 656.95 | 665.7 | 649 | 650.9 | 130.18 | -5.1 (-0.78%) | 8,002 |
| 16 Aug 2012 | INR | 652 | 661.25 | 643 | 656 | 131.2 | +6.75 (+1.04%) | 9,132 |
| 14 Aug 2012 | INR | 640 | 665.95 | 640 | 649.25 | 129.85 | +12.85 (+2.02%) | 14,169 |
