| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | INR | 219 | 219.8 | 215 | 216.15 | 43.23 | -1.3 (-0.60%) | 1,649 |
| 24 Sep 2012 | INR | 210.65 | 220.5 | 210.65 | 217.45 | 43.49 | +0.45 (+0.21%) | 6,768 |
| 21 Sep 2012 | INR | 213 | 219.1 | 211.25 | 217 | 43.4 | +1 (+0.46%) | 6,980 |
| 20 Sep 2012 | INR | 216.7 | 219.5 | 214.2 | 216 | 43.2 | -4.05 (-1.84%) | 4,048 |
| 18 Sep 2012 | INR | 218 | 224.6 | 218 | 220.05 | 44.01 | +0.05 (+0.02%) | 9,746 |
| 17 Sep 2012 | INR | 223 | 223 | 216.4 | 220 | 44 | 0.0 (0.0%) | 4,823 |
| 14 Sep 2012 | INR | 222 | 223.95 | 219.8 | 220 | 44 | -3 (-1.35%) | 11,543 |
| 13 Sep 2012 | INR | 216 | 233 | 216 | 223 | 44.6 | +7.05 (+3.26%) | 172,685 |
| 12 Sep 2012 | INR | 214.5 | 218 | 213 | 215.95 | 43.19 | -1.5 (-0.69%) | 121,957 |
| 11 Sep 2012 | INR | 218.95 | 219 | 214.3 | 217.45 | 43.49 | +0.45 (+0.21%) | 1,828 |
| 10 Sep 2012 | INR | 217 | 220 | 215.05 | 217 | 43.4 | +2.2 (+1.02%) | 4,613 |
| 8 Sep 2012 | INR | 214.95 | 214.95 | 214.8 | 214.8 | 42.96 | +2.15 (+1.01%) | 10 |
| 7 Sep 2012 | INR | 210.9 | 214 | 208 | 212.65 | 42.53 | +7.55 (+3.68%) | 4,945 |
| 6 Sep 2012 | INR | 206 | 209.85 | 205 | 205.1 | 41.02 | +0.95 (+0.47%) | 1,054 |
| 5 Sep 2012 | INR | 205.8 | 208.95 | 198.1 | 204.15 | 40.83 | -2.45 (-1.19%) | 11,540 |
| 4 Sep 2012 | INR | 210 | 212.85 | 201.15 | 206.6 | 41.32 | +0.6 (+0.29%) | 1,048 |
| 3 Sep 2012 | INR | 210 | 212 | 204 | 206 | 41.2 | -1.05 (-0.51%) | 1,424 |
| 31 Aug 2012 | INR | 204 | 211.75 | 204 | 207.05 | 41.41 | +0.55 (+0.27%) | 814 |
| 30 Aug 2012 | INR | 203.35 | 206.9 | 200.5 | 206.5 | 41.3 | +1.5 (+0.73%) | 614 |
| 29 Aug 2012 | INR | 207 | 208 | 200.2 | 205 | 41 | +2 (+0.99%) | 594 |
| 28 Aug 2012 | INR | 205 | 207 | 203 | 203 | 40.6 | -2 (-0.98%) | 297 |
| 27 Aug 2012 | INR | 206.5 | 209.9 | 203.1 | 205 | 41 | -1.5 (-0.73%) | 1,300 |
| 24 Aug 2012 | INR | 216 | 216 | 205.25 | 206.5 | 41.3 | -9.8 (-4.53%) | 9,527 |
| 23 Aug 2012 | INR | 227.9 | 229 | 213.25 | 216.3 | 43.26 | -10.7 (-4.71%) | 23,038 |
| 22 Aug 2012 | INR | 210 | 238.9 | 207 | 227 | 45.4 | +16.8 (+7.99%) | 28,096 |
| 21 Aug 2012 | INR | 220.55 | 221 | 208 | 210.2 | 42.04 | -8.9 (-4.06%) | 3,238 |
| 17 Aug 2012 | INR | 219.1 | 221.75 | 217.5 | 219.1 | 43.82 | +0.05 (+0.02%) | 1,739 |
| 16 Aug 2012 | INR | 215.1 | 220.5 | 215.1 | 219.05 | 43.81 | +2.05 (+0.94%) | 2,059 |
| 14 Aug 2012 | INR | 216 | 217.75 | 215 | 217 | 43.4 | +2 (+0.93%) | 11,196 |
| 13 Aug 2012 | INR | 217.35 | 217.95 | 214.05 | 215 | 43 | -3 (-1.38%) | 6,703 |
