| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 773 | 779.65 | 761.7 | 763.65 | 763.65 | -3.85 (-0.50%) | 45,015 |
| 25 Sep 2012 | INR | 772 | 780.7 | 765.25 | 767.5 | 767.5 | -5.95 (-0.77%) | 33,671 |
| 24 Sep 2012 | INR | 773.95 | 785 | 770 | 773.45 | 773.45 | -0.6 (-0.08%) | 59,223 |
| 21 Sep 2012 | INR | 770 | 781.7 | 766 | 774.05 | 774.05 | +4.1 (+0.53%) | 53,384 |
| 20 Sep 2012 | INR | 779.1 | 784.95 | 762.75 | 769.95 | 769.95 | -9.15 (-1.17%) | 65,339 |
| 18 Sep 2012 | INR | 778.8 | 796.9 | 758 | 779.1 | 779.1 | -2.9 (-0.37%) | 163,918 |
| 17 Sep 2012 | INR | 792 | 816.75 | 770.05 | 782 | 782 | -3.5 (-0.45%) | 110,759 |
| 14 Sep 2012 | INR | 789.95 | 794.4 | 775.1 | 785.5 | 785.5 | +7.1 (+0.91%) | 101,404 |
| 13 Sep 2012 | INR | 779 | 794.4 | 773.5 | 778.4 | 778.4 | +4.9 (+0.63%) | 93,050 |
| 12 Sep 2012 | INR | 780 | 784.8 | 768 | 773.5 | 773.5 | -10.4 (-1.33%) | 113,442 |
| 11 Sep 2012 | INR | 780 | 790.4 | 773.35 | 783.9 | 783.9 | +4.7 (+0.60%) | 129,035 |
| 10 Sep 2012 | INR | 793.5 | 797.7 | 771.1 | 779.2 | 779.2 | -14.05 (-1.77%) | 92,318 |
| 8 Sep 2012 | INR | 793.3 | 809.8 | 781 | 793.25 | 793.25 | +20.5 (+2.65%) | 195,148 |
| 7 Sep 2012 | INR | 764.5 | 792.45 | 757.3 | 772.75 | 772.75 | +9.95 (+1.30%) | 324,001 |
| 6 Sep 2012 | INR | 747 | 775.5 | 745.55 | 762.8 | 762.8 | +24.85 (+3.37%) | 226,467 |
| 5 Sep 2012 | INR | 745 | 752.85 | 735 | 737.95 | 737.95 | -8.4 (-1.13%) | 58,897 |
| 4 Sep 2012 | INR | 754.8 | 765.05 | 741 | 746.35 | 746.35 | -9.65 (-1.28%) | 94,475 |
| 3 Sep 2012 | INR | 760 | 774.4 | 745.2 | 756 | 756 | +1 (+0.13%) | 113,949 |
| 31 Aug 2012 | INR | 728.55 | 773.2 | 721.3 | 755 | 755 | +31 (+4.28%) | 352,352 |
| 30 Aug 2012 | INR | 717.8 | 734 | 706.4 | 724 | 724 | +2 (+0.28%) | 94,262 |
| 29 Aug 2012 | INR | 735 | 738 | 716 | 722 | 722 | -10.55 (-1.44%) | 62,501 |
| 28 Aug 2012 | INR | 754.95 | 761.85 | 726.2 | 732.55 | 732.55 | -27.65 (-3.64%) | 59,346 |
| 27 Aug 2012 | INR | 770 | 779.7 | 751 | 760.2 | 760.2 | -7.75 (-1.01%) | 99,191 |
| 24 Aug 2012 | INR | 780 | 782.15 | 762 | 767.95 | 767.95 | -7.05 (-0.91%) | 92,619 |
| 23 Aug 2012 | INR | 790 | 798 | 771.3 | 775 | 775 | -14.4 (-1.82%) | 117,411 |
| 22 Aug 2012 | INR | 773.9 | 806.3 | 773.9 | 789.4 | 789.4 | +11.95 (+1.54%) | 178,865 |
| 21 Aug 2012 | INR | 789.1 | 794.9 | 771 | 777.45 | 777.45 | -5.95 (-0.76%) | 72,725 |
| 17 Aug 2012 | INR | 806 | 812.65 | 781 | 783.4 | 783.4 | -25.6 (-3.16%) | 109,708 |
| 16 Aug 2012 | INR | 795 | 827 | 795 | 809 | 809 | +16.85 (+2.13%) | 315,057 |
| 14 Aug 2012 | INR | 796 | 822.45 | 787.4 | 792.15 | 792.15 | +11.65 (+1.49%) | 285,867 |
