| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 924.2 | 942 | 920.3 | 929.6 | 929.6 | +2 (+0.22%) | 35,713 |
| 25 Sep 2012 | INR | 935.15 | 947 | 924 | 927.6 | 927.6 | -2.9 (-0.31%) | 68,453 |
| 24 Sep 2012 | INR | 914.15 | 939.7 | 907.1 | 930.5 | 930.5 | +18.9 (+2.07%) | 96,170 |
| 21 Sep 2012 | INR | 910 | 921.8 | 906.9 | 911.6 | 911.6 | +4.55 (+0.50%) | 50,212 |
| 20 Sep 2012 | INR | 915 | 915 | 891.05 | 907.05 | 907.05 | +4.45 (+0.49%) | 50,502 |
| 18 Sep 2012 | INR | 908 | 915.95 | 901.1 | 902.6 | 902.6 | -6.15 (-0.68%) | 39,729 |
| 17 Sep 2012 | INR | 924 | 927 | 900.25 | 908.75 | 908.75 | -13.25 (-1.44%) | 79,607 |
| 14 Sep 2012 | INR | 918 | 925.9 | 904 | 922 | 922 | +26.1 (+2.91%) | 146,338 |
| 13 Sep 2012 | INR | 877.3 | 918.8 | 870.55 | 895.9 | 895.9 | +27.65 (+3.18%) | 423,306 |
| 12 Sep 2012 | INR | 877 | 881.7 | 860.2 | 868.25 | 868.25 | -11.15 (-1.27%) | 42,701 |
| 11 Sep 2012 | INR | 875.1 | 887 | 871 | 879.4 | 879.4 | +4.8 (+0.55%) | 64,489 |
| 10 Sep 2012 | INR | 875.25 | 878 | 866 | 874.6 | 874.6 | +3.55 (+0.41%) | 49,785 |
| 8 Sep 2012 | INR | 874 | 874.35 | 865.5 | 871.05 | 871.05 | +8.05 (+0.93%) | 5,886 |
| 7 Sep 2012 | INR | 842.9 | 869.8 | 842 | 863 | 863 | +24.8 (+2.96%) | 108,440 |
| 6 Sep 2012 | INR | 830 | 842.45 | 825.25 | 838.2 | 838.2 | +11.2 (+1.35%) | 39,523 |
| 5 Sep 2012 | INR | 840 | 850.05 | 823.9 | 827 | 827 | -15.65 (-1.86%) | 28,893 |
| 4 Sep 2012 | INR | 843.5 | 851.4 | 836.35 | 842.65 | 842.65 | -4.6 (-0.54%) | 28,117 |
| 3 Sep 2012 | INR | 846.55 | 858.3 | 838 | 847.25 | 847.25 | +10.35 (+1.24%) | 52,972 |
| 31 Aug 2012 | INR | 820.8 | 848 | 819.95 | 836.9 | 836.9 | +13.9 (+1.69%) | 83,277 |
| 30 Aug 2012 | INR | 815.5 | 828 | 810 | 823 | 823 | +8.6 (+1.06%) | 29,702 |
| 29 Aug 2012 | INR | 818 | 824.95 | 802 | 814.4 | 814.4 | +1.4 (+0.17%) | 44,174 |
| 28 Aug 2012 | INR | 830.45 | 830.45 | 806.5 | 813 | 813 | -19 (-2.28%) | 37,629 |
| 27 Aug 2012 | INR | 839.2 | 843.15 | 825.1 | 832 | 832 | -2.4 (-0.29%) | 25,840 |
| 24 Aug 2012 | INR | 826.05 | 841.8 | 816 | 834.4 | 834.4 | +1.4 (+0.17%) | 68,416 |
| 23 Aug 2012 | INR | 848.7 | 850.6 | 827.85 | 833 | 833 | -20 (-2.34%) | 47,131 |
| 22 Aug 2012 | INR | 843 | 862 | 839 | 853 | 853 | +13.95 (+1.66%) | 66,326 |
| 21 Aug 2012 | INR | 835 | 850.3 | 832 | 839.05 | 839.05 | +7.5 (+0.90%) | 37,196 |
| 17 Aug 2012 | INR | 852 | 856.25 | 828.4 | 831.55 | 831.55 | -18.95 (-2.23%) | 101,285 |
| 16 Aug 2012 | INR | 845.3 | 854 | 832 | 850.5 | 850.5 | +5.2 (+0.62%) | 64,035 |
| 14 Aug 2012 | INR | 840 | 858.5 | 827.15 | 845.3 | 845.3 | +5.55 (+0.66%) | 446,319 |
