| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 200.5 | 202.6 | 196.85 | 198.45 | 198.45 | -2.1 (-1.05%) | 401,479 |
| 25 Sep 2012 | INR | 199.8 | 204.75 | 192.3 | 200.55 | 200.55 | +1.15 (+0.58%) | 534,968 |
| 24 Sep 2012 | INR | 201.6 | 208.8 | 197.25 | 199.4 | 199.4 | -3.1 (-1.53%) | 623,754 |
| 21 Sep 2012 | INR | 199.8 | 204.35 | 198.6 | 202.5 | 202.5 | +1.5 (+0.75%) | 602,074 |
| 20 Sep 2012 | INR | 196 | 202.3 | 191.4 | 201 | 201 | +4.7 (+2.39%) | 785,661 |
| 18 Sep 2012 | INR | 192.6 | 201 | 190.4 | 196.3 | 196.3 | +4.15 (+2.16%) | 820,357 |
| 17 Sep 2012 | INR | 170 | 194.35 | 170 | 192.15 | 192.15 | +4.5 (+2.40%) | 713,023 |
| 14 Sep 2012 | INR | 180 | 190.1 | 178.7 | 187.65 | 187.65 | +8.75 (+4.89%) | 1,153,730 |
| 13 Sep 2012 | INR | 159 | 183.65 | 159 | 178.9 | 178.9 | +2.65 (+1.50%) | 973,326 |
| 12 Sep 2012 | INR | 179.3 | 180.2 | 174 | 176.25 | 176.25 | -2.6 (-1.45%) | 778,077 |
| 11 Sep 2012 | INR | 167 | 180.2 | 166.6 | 178.85 | 178.85 | +11.75 (+7.03%) | 1,727,853 |
| 10 Sep 2012 | INR | 155.3 | 171 | 153.5 | 167.1 | 167.1 | +11.95 (+7.70%) | 1,843,348 |
| 8 Sep 2012 | INR | 154.4 | 156.85 | 152.5 | 155.15 | 155.15 | -0.6 (-0.39%) | 104,455 |
| 7 Sep 2012 | INR | 155.1 | 157.45 | 153.05 | 155.75 | 155.75 | +2.25 (+1.47%) | 527,460 |
| 6 Sep 2012 | INR | 154.45 | 155.9 | 152 | 153.5 | 153.5 | -1.3 (-0.84%) | 445,946 |
| 5 Sep 2012 | INR | 157.35 | 158.4 | 152.5 | 154.8 | 154.8 | -0.55 (-0.35%) | 459,201 |
| 4 Sep 2012 | INR | 157.5 | 158.95 | 152.75 | 155.35 | 155.35 | -2 (-1.27%) | 453,592 |
| 3 Sep 2012 | INR | 156 | 160.35 | 155.4 | 157.35 | 157.35 | +0.5 (+0.32%) | 304,339 |
| 31 Aug 2012 | INR | 155.5 | 157.9 | 151.7 | 156.85 | 156.85 | +0.8 (+0.51%) | 497,979 |
| 30 Aug 2012 | INR | 154.65 | 157.5 | 153.1 | 156.05 | 156.05 | +2.2 (+1.43%) | 384,845 |
| 29 Aug 2012 | INR | 156.55 | 158.5 | 152.35 | 153.85 | 153.85 | -0.05 (-0.03%) | 464,296 |
| 28 Aug 2012 | INR | 156.1 | 159.5 | 151.75 | 153.9 | 153.9 | -7.35 (-4.56%) | 1,170,302 |
| 27 Aug 2012 | INR | 175.2 | 175.2 | 158.25 | 161.25 | 161.25 | -13.4 (-7.67%) | 969,881 |
| 24 Aug 2012 | INR | 178 | 178 | 172.5 | 174.65 | 174.65 | -2.95 (-1.66%) | 306,982 |
| 23 Aug 2012 | INR | 181.6 | 183.5 | 177.15 | 177.6 | 177.6 | -6.5 (-3.53%) | 305,155 |
| 22 Aug 2012 | INR | 185 | 186.35 | 181.1 | 184.1 | 184.1 | -0.35 (-0.19%) | 227,945 |
| 21 Aug 2012 | INR | 186.2 | 186.2 | 181.4 | 184.45 | 184.45 | +1.25 (+0.68%) | 213,655 |
| 17 Aug 2012 | INR | 191.5 | 193.25 | 182.15 | 183.2 | 183.2 | -11.1 (-5.71%) | 553,470 |
| 16 Aug 2012 | INR | 192.3 | 195.3 | 189.8 | 194.3 | 194.3 | +3 (+1.57%) | 470,793 |
| 14 Aug 2012 | INR | 184 | 192.4 | 183.95 | 191.3 | 191.3 | +11.6 (+6.46%) | 775,402 |
