| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 214.8 | 216.75 | 209.2 | 210.85 | 210.85 | -4.3 (-2.00%) | 17,182 |
| 25 Sep 2012 | INR | 211.7 | 217 | 206 | 215.15 | 215.15 | +5.9 (+2.82%) | 28,472 |
| 24 Sep 2012 | INR | 199.9 | 212 | 199 | 209.25 | 209.25 | +9.3 (+4.65%) | 64,339 |
| 21 Sep 2012 | INR | 193 | 200.85 | 190.5 | 199.95 | 199.95 | +12.45 (+6.64%) | 63,036 |
| 20 Sep 2012 | INR | 188.5 | 193.8 | 187 | 187.5 | 187.5 | -1.7 (-0.90%) | 20,862 |
| 18 Sep 2012 | INR | 190.1 | 196 | 187.25 | 189.2 | 189.2 | +4.95 (+2.69%) | 138,404 |
| 17 Sep 2012 | INR | 183.7 | 186 | 180 | 184.25 | 184.25 | +4.25 (+2.36%) | 26,191 |
| 14 Sep 2012 | INR | 181.95 | 185.9 | 176.5 | 180 | 180 | +0.75 (+0.42%) | 16,247 |
| 13 Sep 2012 | INR | 181 | 181 | 178.3 | 179.25 | 179.25 | -1.25 (-0.69%) | 8,569 |
| 12 Sep 2012 | INR | 181.2 | 182 | 180.5 | 180.5 | 180.5 | -0.5 (-0.28%) | 4,403 |
| 11 Sep 2012 | INR | 182 | 182.45 | 180.75 | 181 | 181 | +1.25 (+0.70%) | 4,881 |
| 10 Sep 2012 | INR | 180.45 | 181.9 | 179.75 | 179.75 | 179.75 | -1.45 (-0.80%) | 6,257 |
| 8 Sep 2012 | INR | 180 | 182.6 | 179.4 | 181.2 | 181.2 | +1.45 (+0.81%) | 306 |
| 7 Sep 2012 | INR | 182.5 | 183.45 | 179 | 179.75 | 179.75 | -0.7 (-0.39%) | 6,376 |
| 6 Sep 2012 | INR | 181.1 | 184 | 179.55 | 180.45 | 180.45 | +0.45 (+0.25%) | 4,960 |
| 5 Sep 2012 | INR | 183 | 183.45 | 178.5 | 180 | 180 | -4 (-2.17%) | 10,170 |
| 4 Sep 2012 | INR | 184.15 | 185.25 | 182 | 184 | 184 | +1 (+0.55%) | 9,216 |
| 3 Sep 2012 | INR | 185.5 | 187.65 | 182.25 | 183 | 183 | -1.5 (-0.81%) | 7,399 |
| 31 Aug 2012 | INR | 187 | 187 | 182.3 | 184.5 | 184.5 | -0.5 (-0.27%) | 12,300 |
| 30 Aug 2012 | INR | 188 | 188 | 183.95 | 185 | 185 | -1.45 (-0.78%) | 8,570 |
| 29 Aug 2012 | INR | 190 | 190 | 185.7 | 186.45 | 186.45 | +0.45 (+0.24%) | 35,489 |
| 28 Aug 2012 | INR | 190 | 193.8 | 185.25 | 186 | 186 | -1.15 (-0.61%) | 19,192 |
| 27 Aug 2012 | INR | 193 | 193 | 186 | 187.15 | 187.15 | -6.15 (-3.18%) | 8,065 |
| 24 Aug 2012 | INR | 190.9 | 193.4 | 187.55 | 193.3 | 193.3 | +3.1 (+1.63%) | 23,877 |
| 23 Aug 2012 | INR | 189 | 190.7 | 183.15 | 190.2 | 190.2 | +4.2 (+2.26%) | 11,766 |
| 22 Aug 2012 | INR | 187.5 | 189 | 183.5 | 186 | 186 | -1 (-0.53%) | 11,700 |
| 21 Aug 2012 | INR | 183.25 | 189.8 | 182 | 187 | 187 | +2.1 (+1.14%) | 3,605 |
| 17 Aug 2012 | INR | 185.25 | 186.4 | 182.25 | 184.9 | 184.9 | +1.7 (+0.93%) | 3,547 |
| 16 Aug 2012 | INR | 185 | 185.9 | 183 | 183.2 | 183.2 | -1.8 (-0.97%) | 2,929 |
| 14 Aug 2012 | INR | 189 | 189 | 181.75 | 185 | 185 | -3.9 (-2.06%) | 5,067 |
