| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | INR | 219.1 | 221.5 | 219.1 | 221.4 | 201.2727 | +1.4 (+0.64%) | 84,712 |
| 21 Sep 2012 | INR | 225 | 225 | 218.05 | 220 | 200 | +2 (+0.92%) | 148,845 |
| 20 Sep 2012 | INR | 218.05 | 225 | 218 | 218 | 198.1818 | -4 (-1.80%) | 42,995 |
| 18 Sep 2012 | INR | 222 | 230 | 218.25 | 222 | 201.8182 | +3.95 (+1.81%) | 126,541 |
| 17 Sep 2012 | INR | 220 | 225 | 215 | 218.05 | 198.2273 | -0.05 (-0.02%) | 64,745 |
| 14 Sep 2012 | INR | 218 | 228.8 | 217 | 218.1 | 198.2727 | -4.9 (-2.20%) | 49,855 |
| 13 Sep 2012 | INR | 221.05 | 225 | 221.05 | 223 | 202.7273 | -1.85 (-0.82%) | 155,551 |
| 12 Sep 2012 | INR | 223 | 230 | 223 | 224.85 | 204.4091 | +0.85 (+0.38%) | 104,945 |
| 11 Sep 2012 | INR | 221 | 228 | 220.1 | 224 | 203.6364 | +4.95 (+2.26%) | 107,499 |
| 10 Sep 2012 | INR | 217 | 224 | 213 | 219.05 | 199.1364 | -3.5 (-1.57%) | 162,541 |
| 8 Sep 2012 | INR | 220 | 228 | 218.15 | 222.55 | 202.3182 | +1.55 (+0.70%) | 767 |
| 7 Sep 2012 | INR | 225 | 225 | 215.5 | 221 | 200.9091 | -5.85 (-2.58%) | 88,984 |
| 6 Sep 2012 | INR | 229.85 | 229.85 | 223 | 226.85 | 206.2273 | +6.85 (+3.11%) | 84,393 |
| 5 Sep 2012 | INR | 224 | 232 | 219 | 220 | 200 | -5 (-2.22%) | 98,279 |
| 4 Sep 2012 | INR | 231.9 | 231.95 | 218.05 | 225 | 204.5455 | +1.5 (+0.67%) | 60,335 |
| 3 Sep 2012 | INR | 229.85 | 229.85 | 216 | 223.5 | 203.1818 | +3.5 (+1.59%) | 13,433 |
| 31 Aug 2012 | INR | 229.75 | 229.75 | 216.05 | 220 | 200 | +4 (+1.85%) | 79,449 |
| 30 Aug 2012 | INR | 222 | 222 | 206 | 216 | 196.3636 | +9.75 (+4.73%) | 13,038 |
| 29 Aug 2012 | INR | 215 | 215.5 | 204 | 206.25 | 187.5 | +1.25 (+0.61%) | 7,324 |
| 28 Aug 2012 | INR | 205.35 | 205.35 | 195.1 | 205 | 186.3636 | +18 (+9.63%) | 4,526 |
| 27 Aug 2012 | INR | 185.05 | 196.3 | 185 | 187 | 170 | -3 (-1.58%) | 67,813 |
| 24 Aug 2012 | INR | 187 | 190 | 186 | 190 | 172.7273 | -1.5 (-0.78%) | 5,800 |
| 23 Aug 2012 | INR | 189.5 | 191.5 | 187.1 | 191.5 | 174.0909 | +4 (+2.13%) | 18,650 |
| 22 Aug 2012 | INR | 187.9 | 196.25 | 180.35 | 187.5 | 170.4545 | +5.5 (+3.02%) | 15,420 |
| 21 Aug 2012 | INR | 180 | 188.25 | 180 | 182 | 165.4545 | +2.7 (+1.51%) | 7,550 |
| 17 Aug 2012 | INR | 176.9 | 181.5 | 173.05 | 179.3 | 163 | +4.45 (+2.55%) | 24,629 |
| 16 Aug 2012 | INR | 165.35 | 180.9 | 165.35 | 174.85 | 158.9545 | +1.1 (+0.63%) | 22,375 |
| 14 Aug 2012 | INR | 179.5 | 179.5 | 170.3 | 173.75 | 157.9545 | -3.25 (-1.84%) | 24,505 |
| 13 Aug 2012 | INR | 170.1 | 180 | 170.1 | 177 | 160.9091 | -1 (-0.56%) | 3,465 |
| 10 Aug 2012 | INR | 178 | 180 | 172 | 178 | 161.8182 | -2.1 (-1.17%) | 16,415 |
