| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 383 | 384.9 | 375.25 | 377.75 | 125.9167 | -4.8 (-1.25%) | 1,935 |
| 25 Sep 2012 | INR | 370 | 390 | 370 | 382.55 | 127.5167 | +8.05 (+2.15%) | 3,822 |
| 24 Sep 2012 | INR | 370.85 | 382.8 | 370 | 374.5 | 124.8333 | -0.5 (-0.13%) | 5,281 |
| 21 Sep 2012 | INR | 373 | 383.8 | 366.2 | 375 | 125 | +3.35 (+0.90%) | 5,761 |
| 20 Sep 2012 | INR | 372.3 | 374.8 | 370 | 371.65 | 123.8833 | -0.65 (-0.17%) | 967 |
| 18 Sep 2012 | INR | 363.05 | 375 | 363 | 372.3 | 124.1 | +4.35 (+1.18%) | 3,290 |
| 17 Sep 2012 | INR | 369.95 | 374.9 | 362 | 367.95 | 122.65 | +7.95 (+2.21%) | 4,003 |
| 14 Sep 2012 | INR | 346.2 | 365 | 346.2 | 360 | 120 | +8.35 (+2.37%) | 2,687 |
| 13 Sep 2012 | INR | 350.05 | 354.9 | 348.05 | 351.65 | 117.2167 | +1.45 (+0.41%) | 1,143 |
| 12 Sep 2012 | INR | 349.7 | 356 | 347 | 350.2 | 116.7333 | -3.8 (-1.07%) | 1,590 |
| 11 Sep 2012 | INR | 349.1 | 356.9 | 349.05 | 354 | 118 | +2 (+0.57%) | 618 |
| 10 Sep 2012 | INR | 350 | 359.95 | 349.95 | 352 | 117.3333 | +2.85 (+0.82%) | 2,252 |
| 8 Sep 2012 | INR | 349.15 | 349.15 | 349.15 | 349.15 | 116.3833 | -0.25 (-0.07%) | 0 |
| 7 Sep 2012 | INR | 345 | 355 | 345 | 349.4 | 116.4667 | +2.65 (+0.76%) | 2,614 |
| 6 Sep 2012 | INR | 342.55 | 349.85 | 342.55 | 346.75 | 115.5833 | +4.8 (+1.40%) | 1,174 |
| 5 Sep 2012 | INR | 346.5 | 348.9 | 341.05 | 341.95 | 113.9833 | -2.05 (-0.60%) | 765 |
| 4 Sep 2012 | INR | 349.55 | 350.55 | 341.4 | 344 | 114.6667 | -2.85 (-0.82%) | 268 |
| 3 Sep 2012 | INR | 345.05 | 349.95 | 345.05 | 346.85 | 115.6167 | +2.85 (+0.83%) | 739 |
| 31 Aug 2012 | INR | 345.25 | 349 | 342.6 | 344 | 114.6667 | -4.2 (-1.21%) | 985 |
| 30 Aug 2012 | INR | 344.5 | 351 | 343.25 | 348.2 | 116.0667 | -3.4 (-0.97%) | 3,067 |
| 29 Aug 2012 | INR | 348 | 354.8 | 340.25 | 351.6 | 117.2 | +8.6 (+2.51%) | 2,525 |
| 28 Aug 2012 | INR | 336.05 | 356 | 335.35 | 343 | 114.3333 | -5.9 (-1.69%) | 6,809 |
| 27 Aug 2012 | INR | 350 | 352 | 344.05 | 348.9 | 116.3 | -1.1 (-0.31%) | 1,635 |
| 24 Aug 2012 | INR | 360 | 361.8 | 347 | 350 | 116.6667 | -7.5 (-2.10%) | 4,330 |
| 23 Aug 2012 | INR | 351.05 | 365.9 | 351 | 357.5 | 119.1667 | +8.5 (+2.44%) | 16,132 |
| 22 Aug 2012 | INR | 354 | 357 | 348.3 | 349 | 116.3333 | -7.05 (-1.98%) | 1,060 |
| 21 Aug 2012 | INR | 357 | 360 | 355 | 356.05 | 118.6833 | +0.65 (+0.18%) | 714 |
| 17 Aug 2012 | INR | 354 | 362.15 | 352 | 355.4 | 118.4667 | -2.5 (-0.70%) | 2,976 |
| 16 Aug 2012 | INR | 363.2 | 364.45 | 355.7 | 357.9 | 119.3 | -1.55 (-0.43%) | 2,918 |
| 14 Aug 2012 | INR | 346 | 362.95 | 341 | 359.45 | 119.8167 | +9 (+2.57%) | 11,002 |
