| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 232.5 | 232.5 | 230.6 | 230.7 | 230.7 | -2.1 (-0.90%) | 21,035 |
| 25 Sep 2012 | INR | 234.5 | 234.75 | 232.5 | 232.8 | 232.8 | -1.55 (-0.66%) | 24,702 |
| 24 Sep 2012 | INR | 236.5 | 237 | 234 | 234.35 | 234.35 | -3.65 (-1.53%) | 15,035 |
| 21 Sep 2012 | INR | 231.75 | 239 | 230.45 | 238 | 238 | +6.55 (+2.83%) | 25,610 |
| 20 Sep 2012 | INR | 232.25 | 232.5 | 231 | 231.45 | 231.45 | -1.2 (-0.52%) | 23,926 |
| 18 Sep 2012 | INR | 236 | 236.8 | 232.5 | 232.65 | 232.65 | -7.2 (-3.00%) | 24,444 |
| 17 Sep 2012 | INR | 239.9 | 240.5 | 236.75 | 239.85 | 239.85 | +0.15 (+0.06%) | 30,497 |
| 14 Sep 2012 | INR | 238.5 | 245 | 238.25 | 239.7 | 239.7 | +1.85 (+0.78%) | 26,064 |
| 13 Sep 2012 | INR | 239.5 | 239.8 | 236.75 | 237.85 | 237.85 | -1.5 (-0.63%) | 12,589 |
| 12 Sep 2012 | INR | 238.75 | 239.5 | 238.5 | 239.35 | 239.35 | +0.75 (+0.31%) | 27,587 |
| 11 Sep 2012 | INR | 238 | 238.8 | 236.25 | 238.6 | 238.6 | +0.25 (+0.10%) | 22,512 |
| 10 Sep 2012 | INR | 240.5 | 241.8 | 238 | 238.35 | 238.35 | -2.25 (-0.94%) | 19,384 |
| 8 Sep 2012 | INR | 239.5 | 240.7 | 239.5 | 240.6 | 240.6 | +0.75 (+0.31%) | 5,505 |
| 7 Sep 2012 | INR | 240.7 | 241.25 | 238.8 | 239.85 | 239.85 | +0.6 (+0.25%) | 26,267 |
| 6 Sep 2012 | INR | 238.25 | 240.1 | 237.75 | 239.25 | 239.25 | -0.75 (-0.31%) | 24,972 |
| 5 Sep 2012 | INR | 240.25 | 241.6 | 238 | 240 | 240 | +0.05 (+0.02%) | 15,041 |
| 4 Sep 2012 | INR | 241.5 | 242.25 | 239.15 | 239.95 | 239.95 | -1.65 (-0.68%) | 18,365 |
| 3 Sep 2012 | INR | 243 | 243 | 241 | 241.6 | 241.6 | -0.9 (-0.37%) | 26,080 |
| 31 Aug 2012 | INR | 243.25 | 243.3 | 242.25 | 242.5 | 242.5 | -1.5 (-0.61%) | 13,713 |
| 30 Aug 2012 | INR | 246.05 | 246.25 | 242 | 244 | 244 | -2.15 (-0.87%) | 10,642 |
| 29 Aug 2012 | INR | 246.5 | 247 | 245.3 | 246.15 | 246.15 | -0.05 (-0.02%) | 27,135 |
| 28 Aug 2012 | INR | 246.5 | 246.6 | 246.2 | 246.2 | 246.2 | -0.05 (-0.02%) | 16,420 |
| 27 Aug 2012 | INR | 246.25 | 247 | 246 | 246.25 | 246.25 | -1 (-0.40%) | 26,056 |
| 24 Aug 2012 | INR | 247 | 247.25 | 245 | 247.25 | 247.25 | -0.25 (-0.10%) | 20,345 |
| 23 Aug 2012 | INR | 248.5 | 248.75 | 247.25 | 247.5 | 247.5 | -0.9 (-0.36%) | 11,300 |
| 22 Aug 2012 | INR | 248.25 | 248.5 | 248.15 | 248.4 | 248.4 | -0.6 (-0.24%) | 13,615 |
| 21 Aug 2012 | INR | 248.25 | 249.25 | 248.25 | 249 | 249 | +1.1 (+0.44%) | 24,895 |
| 17 Aug 2012 | INR | 248.9 | 249.6 | 247 | 247.9 | 247.9 | -1.2 (-0.48%) | 13,320 |
| 16 Aug 2012 | INR | 248.75 | 249.15 | 248.6 | 249.1 | 249.1 | -0.2 (-0.08%) | 20,675 |
| 14 Aug 2012 | INR | 249.75 | 249.75 | 247.9 | 249.3 | 249.3 | +1.15 (+0.46%) | 15,725 |
