| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 400.05 | 412.5 | 397.2 | 401.9 | 401.9 | +1.55 (+0.39%) | 14,326 |
| 25 Sep 2012 | INR | 410 | 417.5 | 398.05 | 400.35 | 400.35 | -6.25 (-1.54%) | 10,806 |
| 24 Sep 2012 | INR | 397 | 415 | 393 | 406.6 | 406.6 | +10.6 (+2.68%) | 14,892 |
| 21 Sep 2012 | INR | 380.05 | 401.5 | 378 | 396 | 396 | +5.15 (+1.32%) | 21,645 |
| 20 Sep 2012 | INR | 395 | 396.9 | 382.95 | 390.85 | 390.85 | -7.1 (-1.78%) | 5,510 |
| 18 Sep 2012 | INR | 401.05 | 402.1 | 395.6 | 397.95 | 397.95 | -1.55 (-0.39%) | 11,332 |
| 17 Sep 2012 | INR | 409.3 | 409.3 | 393.4 | 399.5 | 399.5 | -11.55 (-2.81%) | 12,874 |
| 14 Sep 2012 | INR | 414 | 422.4 | 402.05 | 411.05 | 411.05 | +1.75 (+0.43%) | 37,493 |
| 13 Sep 2012 | INR | 382 | 425 | 378 | 409.3 | 409.3 | +30.5 (+8.05%) | 207,148 |
| 12 Sep 2012 | INR | 383.45 | 392 | 376 | 378.8 | 378.8 | +3.85 (+1.03%) | 19,986 |
| 11 Sep 2012 | INR | 372 | 382.85 | 366.5 | 374.95 | 374.95 | +8.7 (+2.38%) | 19,806 |
| 10 Sep 2012 | INR | 356 | 376.95 | 353 | 366.25 | 366.25 | +12.35 (+3.49%) | 28,476 |
| 8 Sep 2012 | INR | 360 | 363 | 352.8 | 353.9 | 353.9 | -1.8 (-0.51%) | 1,966 |
| 7 Sep 2012 | INR | 354.55 | 367.95 | 352.05 | 355.7 | 355.7 | +1.65 (+0.47%) | 12,161 |
| 6 Sep 2012 | INR | 369 | 371.75 | 351.35 | 354.05 | 354.05 | -13.85 (-3.76%) | 4,917 |
| 5 Sep 2012 | INR | 364.65 | 376.7 | 362 | 367.9 | 367.9 | +1.8 (+0.49%) | 39,238 |
| 4 Sep 2012 | INR | 346 | 374 | 345.35 | 366.1 | 366.1 | +18.1 (+5.20%) | 49,125 |
| 3 Sep 2012 | INR | 350 | 354.8 | 343 | 348 | 348 | +1 (+0.29%) | 4,513 |
| 31 Aug 2012 | INR | 354 | 356 | 343.35 | 347 | 347 | -4 (-1.14%) | 8,913 |
| 30 Aug 2012 | INR | 349 | 357.7 | 340.25 | 351 | 351 | -0.7 (-0.20%) | 10,977 |
| 29 Aug 2012 | INR | 358 | 363.9 | 345 | 351.7 | 351.7 | -8.25 (-2.29%) | 24,027 |
| 28 Aug 2012 | INR | 372 | 376 | 355 | 359.95 | 359.95 | -12.55 (-3.37%) | 9,945 |
| 27 Aug 2012 | INR | 368 | 387.05 | 360.1 | 372.5 | 372.5 | +1.7 (+0.46%) | 23,312 |
| 24 Aug 2012 | INR | 381.5 | 381.5 | 360.7 | 370.8 | 370.8 | -12.2 (-3.19%) | 10,486 |
| 23 Aug 2012 | INR | 385.9 | 394.8 | 378.15 | 383 | 383 | -2.65 (-0.69%) | 22,512 |
| 22 Aug 2012 | INR | 381.95 | 404.6 | 376.05 | 385.65 | 385.65 | +1.75 (+0.46%) | 30,575 |
| 21 Aug 2012 | INR | 382 | 390 | 378 | 383.9 | 383.9 | +0.75 (+0.20%) | 10,980 |
| 17 Aug 2012 | INR | 392 | 412.8 | 375.2 | 383.15 | 383.15 | -8.85 (-2.26%) | 97,651 |
| 16 Aug 2012 | INR | 396 | 399 | 388.3 | 392 | 392 | -2.3 (-0.58%) | 9,058 |
| 14 Aug 2012 | INR | 398 | 402.45 | 392.25 | 394.3 | 394.3 | -2.35 (-0.59%) | 25,070 |
