| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 322.2 | 335.15 | 319.35 | 327.75 | 327.75 | +5.1 (+1.58%) | 74,098 |
| 25 Sep 2012 | INR | 327.55 | 331 | 320.25 | 322.65 | 322.65 | -4.8 (-1.47%) | 22,206 |
| 24 Sep 2012 | INR | 325.1 | 331 | 320.65 | 327.45 | 327.45 | -0.25 (-0.08%) | 43,167 |
| 21 Sep 2012 | INR | 319.4 | 330.55 | 319.4 | 327.7 | 327.7 | +8.3 (+2.60%) | 34,962 |
| 20 Sep 2012 | INR | 326.6 | 326.6 | 315.05 | 319.4 | 319.4 | -10.5 (-3.18%) | 54,612 |
| 18 Sep 2012 | INR | 320.05 | 336.65 | 320.05 | 329.9 | 329.9 | +8.9 (+2.77%) | 104,684 |
| 17 Sep 2012 | INR | 312 | 324.95 | 308 | 321 | 321 | +13.3 (+4.32%) | 138,995 |
| 14 Sep 2012 | INR | 311 | 311.9 | 304.15 | 307.7 | 307.7 | +2.25 (+0.74%) | 49,161 |
| 13 Sep 2012 | INR | 313.9 | 316.4 | 303.9 | 305.45 | 305.45 | -4.5 (-1.45%) | 122,928 |
| 12 Sep 2012 | INR | 305.7 | 313 | 305.5 | 309.95 | 309.95 | +4.15 (+1.36%) | 49,722 |
| 11 Sep 2012 | INR | 306 | 308.5 | 303.55 | 305.8 | 305.8 | -2.35 (-0.76%) | 32,508 |
| 10 Sep 2012 | INR | 312 | 313 | 306 | 308.15 | 308.15 | -4.8 (-1.53%) | 40,485 |
| 8 Sep 2012 | INR | 308.7 | 314.75 | 308.2 | 312.95 | 312.95 | +5.25 (+1.71%) | 27,995 |
| 7 Sep 2012 | INR | 307.55 | 310.1 | 305 | 307.7 | 307.7 | +4.2 (+1.38%) | 54,085 |
| 6 Sep 2012 | INR | 294 | 307.75 | 294 | 303.5 | 303.5 | +8.45 (+2.86%) | 77,885 |
| 5 Sep 2012 | INR | 292 | 298.5 | 292 | 295.05 | 295.05 | -1.35 (-0.46%) | 9,818 |
| 4 Sep 2012 | INR | 294 | 298.5 | 292.5 | 296.4 | 296.4 | +2.7 (+0.92%) | 14,989 |
| 3 Sep 2012 | INR | 294.3 | 296.75 | 291 | 293.7 | 293.7 | +5.65 (+1.96%) | 17,907 |
| 31 Aug 2012 | INR | 295.55 | 302.5 | 287 | 288.05 | 288.05 | -2.25 (-0.78%) | 49,199 |
| 30 Aug 2012 | INR | 283.05 | 301.95 | 281.85 | 290.3 | 290.3 | +4.6 (+1.61%) | 45,157 |
| 29 Aug 2012 | INR | 283.7 | 289.9 | 283.45 | 285.7 | 285.7 | -1.2 (-0.42%) | 16,246 |
| 28 Aug 2012 | INR | 290 | 295.9 | 282.75 | 286.9 | 286.9 | -10.35 (-3.48%) | 29,941 |
| 27 Aug 2012 | INR | 299.4 | 299.55 | 291.1 | 297.25 | 297.25 | -0.85 (-0.29%) | 19,465 |
| 24 Aug 2012 | INR | 299.5 | 301.25 | 296.3 | 298.1 | 298.1 | -2 (-0.67%) | 33,498 |
| 23 Aug 2012 | INR | 305.5 | 308.3 | 298.8 | 300.1 | 300.1 | -3.75 (-1.23%) | 48,276 |
| 22 Aug 2012 | INR | 301.3 | 310 | 298.7 | 303.85 | 303.85 | +2.35 (+0.78%) | 82,839 |
| 21 Aug 2012 | INR | 302.75 | 305.05 | 296.35 | 301.5 | 301.5 | -1 (-0.33%) | 32,906 |
| 17 Aug 2012 | INR | 305 | 308.75 | 299.55 | 302.5 | 302.5 | -4.85 (-1.58%) | 38,994 |
| 16 Aug 2012 | INR | 309 | 310.95 | 304 | 307.35 | 307.35 | -1.35 (-0.44%) | 691,840 |
| 14 Aug 2012 | INR | 302.5 | 311.15 | 301.4 | 308.7 | 308.7 | +6.7 (+2.22%) | 78,608 |
