| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 399.95 | 407.9 | 388.1 | 394.15 | 394.15 | -5.85 (-1.46%) | 8,382 |
| 25 Sep 2012 | INR | 390 | 403 | 389.75 | 400 | 400 | +8.25 (+2.11%) | 19,330 |
| 24 Sep 2012 | INR | 385 | 394 | 385 | 391.75 | 391.75 | +4.1 (+1.06%) | 6,695 |
| 21 Sep 2012 | INR | 390.95 | 395.95 | 384.5 | 387.65 | 387.65 | -1.25 (-0.32%) | 18,577 |
| 20 Sep 2012 | INR | 379.95 | 394.8 | 375.25 | 388.9 | 388.9 | +10.4 (+2.75%) | 19,108 |
| 18 Sep 2012 | INR | 382 | 387.5 | 375.1 | 378.5 | 378.5 | -8.65 (-2.23%) | 16,448 |
| 17 Sep 2012 | INR | 388 | 392.9 | 378.25 | 387.15 | 387.15 | -3.85 (-0.98%) | 8,613 |
| 14 Sep 2012 | INR | 397 | 401.4 | 386.65 | 391 | 391 | -1.35 (-0.34%) | 10,397 |
| 13 Sep 2012 | INR | 397 | 404.4 | 390 | 392.35 | 392.35 | -9.8 (-2.44%) | 5,510 |
| 12 Sep 2012 | INR | 406 | 411 | 395.2 | 402.15 | 402.15 | -3.35 (-0.83%) | 6,046 |
| 11 Sep 2012 | INR | 404.65 | 407 | 403.7 | 405.5 | 405.5 | -2.95 (-0.72%) | 8,891 |
| 10 Sep 2012 | INR | 402 | 408.85 | 398.3 | 408.45 | 408.45 | +6.85 (+1.71%) | 14,460 |
| 8 Sep 2012 | INR | 393.95 | 403.9 | 393.95 | 401.6 | 401.6 | +12.6 (+3.24%) | 4,568 |
| 7 Sep 2012 | INR | 390 | 393 | 385 | 389 | 389 | +0.1 (+0.03%) | 7,736 |
| 6 Sep 2012 | INR | 378.65 | 394 | 378.65 | 388.9 | 388.9 | +12 (+3.18%) | 14,422 |
| 5 Sep 2012 | INR | 379 | 387.55 | 374 | 376.9 | 376.9 | -2.9 (-0.76%) | 7,766 |
| 4 Sep 2012 | INR | 379 | 383 | 378 | 379.8 | 379.8 | -3.7 (-0.96%) | 3,450 |
| 3 Sep 2012 | INR | 384 | 388 | 378.1 | 383.5 | 383.5 | +2.05 (+0.54%) | 6,559 |
| 31 Aug 2012 | INR | 386.9 | 386.9 | 375 | 381.45 | 381.45 | -2.05 (-0.53%) | 20,846 |
| 30 Aug 2012 | INR | 371.3 | 386.9 | 368.95 | 383.5 | 383.5 | +17.4 (+4.75%) | 49,361 |
| 29 Aug 2012 | INR | 365.25 | 374.8 | 358.3 | 366.1 | 366.1 | +1.55 (+0.43%) | 15,897 |
| 28 Aug 2012 | INR | 366.05 | 375.8 | 360.65 | 364.55 | 364.55 | -9.45 (-2.53%) | 6,256 |
| 27 Aug 2012 | INR | 382.8 | 383.8 | 370.75 | 374 | 374 | -5.75 (-1.51%) | 5,029 |
| 24 Aug 2012 | INR | 383 | 383.8 | 376.9 | 379.75 | 379.75 | -5.25 (-1.36%) | 7,756 |
| 23 Aug 2012 | INR | 387 | 390 | 381.5 | 385 | 385 | -5.1 (-1.31%) | 10,053 |
| 22 Aug 2012 | INR | 385.1 | 394.3 | 385.1 | 390.1 | 390.1 | +5.85 (+1.52%) | 7,017 |
| 21 Aug 2012 | INR | 387.95 | 393 | 380.45 | 384.25 | 384.25 | +3.8 (+1.00%) | 5,342 |
| 17 Aug 2012 | INR | 387.35 | 398.8 | 375.25 | 380.45 | 380.45 | -9.2 (-2.36%) | 8,025 |
| 16 Aug 2012 | INR | 392.1 | 392.65 | 385 | 389.65 | 389.65 | -4.4 (-1.12%) | 3,877 |
| 14 Aug 2012 | INR | 399 | 408 | 392 | 394.05 | 394.05 | -5.25 (-1.31%) | 6,493 |
