| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 428 | 438 | 416.1 | 425.25 | 85.05 | +0.55 (+0.13%) | 10,090 |
| 26 Sep 2012 | INR | 424.1 | 444 | 423 | 424.7 | 84.94 | -3.25 (-0.76%) | 23,400 |
| 25 Sep 2012 | INR | 396.65 | 438 | 396.65 | 427.95 | 85.59 | +33.9 (+8.60%) | 53,986 |
| 24 Sep 2012 | INR | 384.7 | 401 | 380 | 394.05 | 78.81 | +14.05 (+3.70%) | 6,288 |
| 21 Sep 2012 | INR | 382 | 389.4 | 379.9 | 380 | 76 | 0.0 (0.0%) | 3,130 |
| 20 Sep 2012 | INR | 376 | 381 | 371.5 | 380 | 76 | -4.95 (-1.29%) | 2,063 |
| 18 Sep 2012 | INR | 382 | 385 | 378.6 | 384.95 | 76.99 | +1.85 (+0.48%) | 8,245 |
| 17 Sep 2012 | INR | 377 | 389 | 377 | 383.1 | 76.62 | +18.9 (+5.19%) | 4,129 |
| 14 Sep 2012 | INR | 380 | 383.5 | 362.5 | 364.2 | 72.84 | -15.8 (-4.16%) | 13,027 |
| 13 Sep 2012 | INR | 376 | 389 | 373 | 380 | 76 | +5 (+1.33%) | 8,927 |
| 12 Sep 2012 | INR | 382 | 382.45 | 371.8 | 375 | 75 | -12.7 (-3.28%) | 12,024 |
| 11 Sep 2012 | INR | 384.9 | 402 | 377 | 387.7 | 77.54 | -0.3 (-0.08%) | 45,594 |
| 10 Sep 2012 | INR | 410 | 410.4 | 382 | 388 | 77.6 | -19.15 (-4.70%) | 47,267 |
| 8 Sep 2012 | INR | 390 | 411 | 383.1 | 407.15 | 81.43 | +44.4 (+12.24%) | 100,684 |
| 7 Sep 2012 | INR | 318.35 | 382.8 | 318.35 | 362.75 | 72.55 | +42.75 (+13.36%) | 97,147 |
| 6 Sep 2012 | INR | 324 | 324 | 318 | 320 | 64 | -3.7 (-1.14%) | 283 |
| 5 Sep 2012 | INR | 328 | 328 | 321.55 | 323.7 | 64.74 | +0.55 (+0.17%) | 1,436 |
| 4 Sep 2012 | INR | 320 | 325 | 320 | 323.15 | 64.63 | +2.8 (+0.87%) | 2,271 |
| 3 Sep 2012 | INR | 326.5 | 326.7 | 317 | 320.35 | 64.07 | -0.1 (-0.03%) | 2,081 |
| 31 Aug 2012 | INR | 320 | 326.65 | 319.35 | 320.45 | 64.09 | -0.55 (-0.17%) | 1,321 |
| 30 Aug 2012 | INR | 324.9 | 328.4 | 320 | 321 | 64.2 | +1 (+0.31%) | 3,932 |
| 29 Aug 2012 | INR | 320.2 | 324.5 | 319.9 | 320 | 64 | 0.0 (0.0%) | 3,885 |
| 28 Aug 2012 | INR | 320 | 323.5 | 320 | 320 | 64 | 0.0 (0.0%) | 4,875 |
| 27 Aug 2012 | INR | 324.7 | 324.7 | 320 | 320 | 64 | 0.0 (0.0%) | 1,193 |
| 24 Aug 2012 | INR | 326.95 | 326.95 | 319.5 | 320 | 64 | -3.1 (-0.96%) | 3,705 |
| 23 Aug 2012 | INR | 326 | 328.95 | 318.45 | 323.1 | 64.62 | -1.9 (-0.58%) | 681 |
| 22 Aug 2012 | INR | 321.5 | 333 | 316 | 325 | 65 | +7.75 (+2.44%) | 8,719 |
| 21 Aug 2012 | INR | 310.3 | 324.7 | 310.3 | 317.25 | 63.45 | +6.95 (+2.24%) | 5,262 |
| 17 Aug 2012 | INR | 309.65 | 313.4 | 309.65 | 310.3 | 62.06 | +0.65 (+0.21%) | 2,651 |
| 16 Aug 2012 | INR | 306.15 | 312.7 | 305.3 | 309.65 | 61.93 | -0.35 (-0.11%) | 4,960 |
