| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 234.8 | 240.4 | 231.9 | 233.7 | 233.7 | -2.25 (-0.95%) | 861,937 |
| 25 Sep 2012 | INR | 235.2 | 239.9 | 231.15 | 235.95 | 235.95 | +1.2 (+0.51%) | 635,872 |
| 24 Sep 2012 | INR | 234 | 241.75 | 233.55 | 234.75 | 234.75 | -3.3 (-1.39%) | 801,972 |
| 21 Sep 2012 | INR | 231.5 | 239.15 | 231.5 | 238.05 | 238.05 | +5.35 (+2.30%) | 789,939 |
| 20 Sep 2012 | INR | 225 | 233.45 | 222.1 | 232.7 | 232.7 | +5.65 (+2.49%) | 1,002,766 |
| 18 Sep 2012 | INR | 229.5 | 231 | 225.45 | 227.05 | 227.05 | -4.75 (-2.05%) | 611,507 |
| 17 Sep 2012 | INR | 219.5 | 234.1 | 219.5 | 231.8 | 231.8 | +16.35 (+7.59%) | 1,351,355 |
| 14 Sep 2012 | INR | 209 | 217.9 | 206 | 215.45 | 215.45 | +14.45 (+7.19%) | 975,594 |
| 13 Sep 2012 | INR | 203 | 203.4 | 200.2 | 201 | 201 | -0.25 (-0.12%) | 286,218 |
| 12 Sep 2012 | INR | 202.05 | 203.8 | 199.45 | 201.25 | 201.25 | +0.95 (+0.47%) | 353,895 |
| 11 Sep 2012 | INR | 201.5 | 202 | 198 | 200.3 | 200.3 | -1.5 (-0.74%) | 323,848 |
| 10 Sep 2012 | INR | 204.4 | 205.15 | 200.4 | 201.8 | 201.8 | -2.35 (-1.15%) | 388,605 |
| 8 Sep 2012 | INR | 204.45 | 205 | 202.3 | 204.15 | 204.15 | +2.2 (+1.09%) | 60,468 |
| 7 Sep 2012 | INR | 196.7 | 204.9 | 196.55 | 201.95 | 201.95 | +7.65 (+3.94%) | 597,544 |
| 6 Sep 2012 | INR | 192.5 | 195.5 | 192 | 194.3 | 194.3 | +1.8 (+0.94%) | 249,867 |
| 5 Sep 2012 | INR | 195.5 | 196.45 | 191.6 | 192.5 | 192.5 | -5.15 (-2.61%) | 338,434 |
| 4 Sep 2012 | INR | 194.05 | 198.4 | 194.05 | 197.65 | 197.65 | +2.8 (+1.44%) | 326,701 |
| 3 Sep 2012 | INR | 195.9 | 198.5 | 193.1 | 194.85 | 194.85 | +0.15 (+0.08%) | 361,750 |
| 31 Aug 2012 | INR | 196 | 199.05 | 193.1 | 194.7 | 194.7 | -2.7 (-1.37%) | 515,958 |
| 30 Aug 2012 | INR | 190.9 | 199.65 | 188.25 | 197.4 | 197.4 | +4.85 (+2.52%) | 1,064,397 |
| 29 Aug 2012 | INR | 204 | 204 | 190.3 | 192.55 | 192.55 | -8 (-3.99%) | 668,172 |
| 28 Aug 2012 | INR | 200.1 | 203.65 | 197.5 | 200.55 | 200.55 | -2.8 (-1.38%) | 616,692 |
| 27 Aug 2012 | INR | 206.5 | 208.35 | 200.1 | 203.35 | 203.35 | -4.45 (-2.14%) | 400,543 |
| 24 Aug 2012 | INR | 212.55 | 214.5 | 207.1 | 207.8 | 207.8 | -4.5 (-2.12%) | 617,675 |
| 23 Aug 2012 | INR | 215.5 | 216.7 | 212 | 212.3 | 212.3 | -4.1 (-1.89%) | 441,283 |
| 22 Aug 2012 | INR | 215.5 | 217.7 | 213.45 | 216.4 | 216.4 | +2.15 (+1.00%) | 398,637 |
| 21 Aug 2012 | INR | 210 | 217 | 209.3 | 214.25 | 214.25 | +4.2 (+2.00%) | 452,799 |
| 17 Aug 2012 | INR | 214.1 | 215.7 | 207.8 | 210.05 | 210.05 | -8.45 (-3.87%) | 688,786 |
| 16 Aug 2012 | INR | 216.7 | 219.2 | 214.5 | 218.5 | 218.5 | +2.7 (+1.25%) | 395,475 |
| 14 Aug 2012 | INR | 218.1 | 219.2 | 213.2 | 215.8 | 215.8 | +0.7 (+0.33%) | 676,076 |
