| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 224.6 | 225.25 | 216.05 | 218.3 | 218.3 | -4.7 (-2.11%) | 67,479 |
| 25 Sep 2012 | INR | 209.1 | 226 | 208.05 | 223 | 223 | +12.95 (+6.17%) | 220,364 |
| 24 Sep 2012 | INR | 204.6 | 212 | 203 | 210.05 | 210.05 | +3 (+1.45%) | 69,043 |
| 21 Sep 2012 | INR | 208 | 210.5 | 202.7 | 207.05 | 207.05 | +3.4 (+1.67%) | 33,896 |
| 20 Sep 2012 | INR | 206.25 | 207.8 | 196 | 203.65 | 203.65 | -3.4 (-1.64%) | 58,460 |
| 18 Sep 2012 | INR | 205 | 214 | 203.55 | 207.05 | 207.05 | -0.2 (-0.10%) | 55,481 |
| 17 Sep 2012 | INR | 212.5 | 212.5 | 205.35 | 207.25 | 207.25 | -9.2 (-4.25%) | 23,352 |
| 14 Sep 2012 | INR | 212 | 217 | 208.05 | 216.45 | 216.45 | +5.45 (+2.58%) | 88,797 |
| 13 Sep 2012 | INR | 211.25 | 214 | 202.4 | 211 | 211 | +0.9 (+0.43%) | 118,121 |
| 12 Sep 2012 | INR | 211.1 | 216.7 | 208.15 | 210.1 | 210.1 | -2 (-0.94%) | 143,799 |
| 11 Sep 2012 | INR | 216.95 | 219.45 | 209 | 212.1 | 212.1 | -1.4 (-0.66%) | 176,577 |
| 10 Sep 2012 | INR | 204.9 | 219.4 | 199.6 | 213.5 | 213.5 | +7.95 (+3.87%) | 378,375 |
| 8 Sep 2012 | INR | 197 | 209.8 | 196 | 205.55 | 205.55 | +13.95 (+7.28%) | 102,423 |
| 7 Sep 2012 | INR | 181.85 | 198 | 181.55 | 191.6 | 191.6 | +10.6 (+5.86%) | 233,258 |
| 6 Sep 2012 | INR | 178.65 | 183 | 177.7 | 181 | 181 | +7.55 (+4.35%) | 68,815 |
| 5 Sep 2012 | INR | 178.15 | 178.15 | 171.35 | 173.45 | 173.45 | -6.55 (-3.64%) | 40,111 |
| 4 Sep 2012 | INR | 179.3 | 182 | 175.45 | 180 | 180 | -1.2 (-0.66%) | 16,247 |
| 3 Sep 2012 | INR | 189.25 | 190 | 178.2 | 181.2 | 181.2 | -6.8 (-3.62%) | 61,406 |
| 31 Aug 2012 | INR | 190 | 202.1 | 186.5 | 188 | 188 | -0.35 (-0.19%) | 144,862 |
| 30 Aug 2012 | INR | 172.7 | 188.9 | 172.7 | 188.35 | 188.35 | +16.15 (+9.38%) | 48,904 |
| 29 Aug 2012 | INR | 170 | 173.4 | 168.6 | 172.2 | 172.2 | +5.2 (+3.11%) | 26,659 |
| 28 Aug 2012 | INR | 162 | 169.15 | 161.05 | 167 | 167 | +7.6 (+4.77%) | 12,378 |
| 27 Aug 2012 | INR | 160 | 160 | 158 | 159.4 | 159.4 | +0.75 (+0.47%) | 6,115 |
| 24 Aug 2012 | INR | 160 | 160 | 158.1 | 158.65 | 158.65 | -0.35 (-0.22%) | 3,198 |
| 23 Aug 2012 | INR | 160.9 | 160.9 | 158.55 | 159 | 159 | -0.05 (-0.03%) | 6,626 |
| 22 Aug 2012 | INR | 162.65 | 162.85 | 158.15 | 159.05 | 159.05 | -2.8 (-1.73%) | 8,683 |
| 21 Aug 2012 | INR | 160.5 | 162 | 160.1 | 161.85 | 161.85 | +1 (+0.62%) | 1,159 |
| 17 Aug 2012 | INR | 160.65 | 163.4 | 160.5 | 160.85 | 160.85 | -1.9 (-1.17%) | 1,362 |
| 16 Aug 2012 | INR | 163.85 | 163.85 | 162 | 162.75 | 162.75 | +0.15 (+0.09%) | 7,479 |
| 14 Aug 2012 | INR | 163 | 163 | 161.05 | 162.6 | 162.6 | -2.05 (-1.25%) | 3,665 |
