| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 300 | 300 | 297.5 | 298.05 | 59.61 | +0.3 (+0.10%) | 3,151 |
| 25 Sep 2012 | INR | 300 | 300 | 297.1 | 297.75 | 59.55 | +0.1 (+0.03%) | 5,257 |
| 24 Sep 2012 | INR | 298.1 | 300.35 | 297 | 297.65 | 59.53 | 0.0 (0.0%) | 6,534 |
| 21 Sep 2012 | INR | 300.65 | 300.7 | 295.95 | 297.65 | 59.53 | +0.5 (+0.17%) | 5,869 |
| 20 Sep 2012 | INR | 301 | 301.7 | 295 | 297.15 | 59.43 | -1.7 (-0.57%) | 2,558 |
| 18 Sep 2012 | INR | 298.1 | 303 | 296.4 | 298.85 | 59.77 | +1.85 (+0.62%) | 4,159 |
| 17 Sep 2012 | INR | 298.05 | 300.9 | 296.45 | 297 | 59.4 | -4.8 (-1.59%) | 3,946 |
| 14 Sep 2012 | INR | 299 | 304 | 298.15 | 301.8 | 60.36 | +2.05 (+0.68%) | 16,608 |
| 13 Sep 2012 | INR | 297.2 | 303.5 | 295.6 | 299.75 | 59.95 | +1 (+0.33%) | 8,572 |
| 12 Sep 2012 | INR | 303.5 | 303.5 | 296 | 298.75 | 59.75 | -0.25 (-0.08%) | 3,995 |
| 11 Sep 2012 | INR | 300 | 300 | 294 | 299 | 59.8 | +0.6 (+0.20%) | 3,801 |
| 10 Sep 2012 | INR | 299 | 302 | 298 | 298.4 | 59.68 | -0.8 (-0.27%) | 5,534 |
| 8 Sep 2012 | INR | 300 | 300.95 | 298 | 299.2 | 59.84 | +1.65 (+0.55%) | 1,607 |
| 7 Sep 2012 | INR | 300 | 303.3 | 296.1 | 297.55 | 59.51 | -0.7 (-0.23%) | 5,725 |
| 6 Sep 2012 | INR | 295 | 303.95 | 286.75 | 298.25 | 59.65 | +5.75 (+1.97%) | 13,423 |
| 5 Sep 2012 | INR | 286 | 296 | 286 | 292.5 | 58.5 | +5 (+1.74%) | 4,214 |
| 4 Sep 2012 | INR | 307.25 | 307.25 | 286 | 287.5 | 57.5 | +2.35 (+0.82%) | 6,249 |
| 3 Sep 2012 | INR | 288.5 | 289.85 | 284 | 285.15 | 57.03 | -4.85 (-1.67%) | 5,132 |
| 31 Aug 2012 | INR | 290.95 | 291.95 | 285.85 | 290 | 58 | +3.7 (+1.29%) | 3,583 |
| 30 Aug 2012 | INR | 286.1 | 292 | 286 | 286.3 | 57.26 | -3.9 (-1.34%) | 4,278 |
| 29 Aug 2012 | INR | 291 | 293 | 287 | 290.2 | 58.04 | -0.55 (-0.19%) | 2,829 |
| 28 Aug 2012 | INR | 291.25 | 294 | 290 | 290.75 | 58.15 | -5.25 (-1.77%) | 2,010 |
| 27 Aug 2012 | INR | 298 | 298.95 | 294 | 296 | 59.2 | -2.15 (-0.72%) | 2,299 |
| 24 Aug 2012 | INR | 298.2 | 302 | 295.25 | 298.15 | 59.63 | +0.75 (+0.25%) | 4,852 |
| 23 Aug 2012 | INR | 299.9 | 303 | 296 | 297.4 | 59.48 | +1.8 (+0.61%) | 5,825 |
| 22 Aug 2012 | INR | 293.5 | 298 | 293.5 | 295.6 | 59.12 | +2.5 (+0.85%) | 3,409 |
| 21 Aug 2012 | INR | 300 | 300 | 293 | 293.1 | 58.62 | -2.6 (-0.88%) | 6,807 |
| 17 Aug 2012 | INR | 296.5 | 298 | 294 | 295.7 | 59.14 | +0.15 (+0.05%) | 1,771 |
| 16 Aug 2012 | INR | 297.7 | 297.95 | 293 | 295.55 | 59.11 | +0.85 (+0.29%) | 2,281 |
| 14 Aug 2012 | INR | 295.05 | 296.4 | 293 | 294.7 | 58.94 | -0.2 (-0.07%) | 2,477 |
