| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 254.25 | 256.6 | 253.75 | 254.65 | 169.7667 | +0.85 (+0.33%) | 23,591 |
| 25 Sep 2012 | INR | 256.9 | 258.1 | 253 | 253.8 | 169.2 | -2.15 (-0.84%) | 31,116 |
| 24 Sep 2012 | INR | 251 | 256.9 | 251 | 255.95 | 170.6333 | +5.2 (+2.07%) | 51,264 |
| 21 Sep 2012 | INR | 249 | 254.5 | 247.7 | 250.75 | 167.1667 | +1.9 (+0.76%) | 59,818 |
| 20 Sep 2012 | INR | 248 | 250.85 | 245 | 248.85 | 165.9 | +0.15 (+0.06%) | 55,249 |
| 18 Sep 2012 | INR | 248 | 250 | 247.5 | 248.7 | 165.8 | +0.7 (+0.28%) | 39,936 |
| 17 Sep 2012 | INR | 251 | 252.35 | 246.75 | 248 | 165.3333 | -1.5 (-0.60%) | 62,062 |
| 14 Sep 2012 | INR | 269.9 | 269.9 | 247.75 | 249.5 | 166.3333 | -4.55 (-1.79%) | 304,365 |
| 13 Sep 2012 | INR | 255.35 | 256.7 | 253.1 | 254.05 | 169.3667 | +1.15 (+0.45%) | 25,173 |
| 12 Sep 2012 | INR | 252.4 | 254.85 | 250.4 | 252.9 | 168.6 | -2.35 (-0.92%) | 18,700 |
| 11 Sep 2012 | INR | 252.5 | 256.75 | 252.5 | 255.25 | 170.1667 | +4.25 (+1.69%) | 57,510 |
| 10 Sep 2012 | INR | 249.95 | 252.5 | 247.75 | 251 | 167.3333 | +2 (+0.80%) | 40,824 |
| 8 Sep 2012 | INR | 247.95 | 250.85 | 240.05 | 249 | 166 | +2.5 (+1.01%) | 10,528 |
| 7 Sep 2012 | INR | 250 | 252.4 | 242.5 | 246.5 | 164.3333 | -0.8 (-0.32%) | 87,561 |
| 6 Sep 2012 | INR | 247 | 248.7 | 245.4 | 247.3 | 164.8667 | +1.7 (+0.69%) | 49,076 |
| 5 Sep 2012 | INR | 243.45 | 248 | 242 | 245.6 | 163.7333 | +1.6 (+0.66%) | 57,666 |
| 4 Sep 2012 | INR | 243 | 245.9 | 242.6 | 244 | 162.6667 | +2 (+0.83%) | 26,225 |
| 3 Sep 2012 | INR | 244 | 244.2 | 240.15 | 242 | 161.3333 | -1.3 (-0.53%) | 34,240 |
| 31 Aug 2012 | INR | 247.95 | 247.95 | 240 | 243.3 | 162.2 | -0.7 (-0.29%) | 36,927 |
| 30 Aug 2012 | INR | 243.5 | 249 | 242.7 | 244 | 162.6667 | -0.75 (-0.31%) | 45,019 |
| 29 Aug 2012 | INR | 248 | 248 | 243.3 | 244.75 | 163.1667 | -2.6 (-1.05%) | 26,877 |
| 28 Aug 2012 | INR | 247.6 | 249.5 | 246.5 | 247.35 | 164.9 | -1.95 (-0.78%) | 18,134 |
| 27 Aug 2012 | INR | 247 | 251 | 247 | 249.3 | 166.2 | -2 (-0.80%) | 16,404 |
| 24 Aug 2012 | INR | 253.5 | 256 | 248.5 | 251.3 | 167.5333 | -1.25 (-0.49%) | 48,455 |
| 23 Aug 2012 | INR | 255.35 | 256 | 252 | 252.55 | 168.3667 | -3.45 (-1.35%) | 16,185 |
| 22 Aug 2012 | INR | 252 | 257.05 | 251.05 | 256 | 170.6667 | +4.85 (+1.93%) | 29,331 |
| 21 Aug 2012 | INR | 253.4 | 254.9 | 250.3 | 251.15 | 167.4333 | -0.65 (-0.26%) | 27,669 |
| 17 Aug 2012 | INR | 252.5 | 253 | 250.95 | 251.8 | 167.8667 | -0.2 (-0.08%) | 19,381 |
| 16 Aug 2012 | INR | 254 | 254 | 250.5 | 252 | 168 | -2.2 (-0.87%) | 25,904 |
| 14 Aug 2012 | INR | 254.15 | 256.5 | 253.15 | 254.2 | 169.4667 | +0.25 (+0.10%) | 20,320 |
