| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 337.5 | 338.9 | 335 | 336.25 | 33.625 | -1.25 (-0.37%) | 87,812 |
| 25 Sep 2012 | INR | 339.85 | 339.85 | 336 | 337.5 | 33.75 | +0.3 (+0.09%) | 88,915 |
| 24 Sep 2012 | INR | 336.75 | 340 | 335 | 337.2 | 33.72 | -0.3 (-0.09%) | 90,157 |
| 21 Sep 2012 | INR | 337.9 | 341 | 334.8 | 337.5 | 33.75 | +2 (+0.60%) | 93,812 |
| 20 Sep 2012 | INR | 336.75 | 337.8 | 334 | 335.5 | 33.55 | -1.2 (-0.36%) | 88,616 |
| 18 Sep 2012 | INR | 336.8 | 339 | 335.8 | 336.7 | 33.67 | -1.55 (-0.46%) | 85,124 |
| 17 Sep 2012 | INR | 341 | 341.1 | 336.5 | 338.25 | 33.825 | +3.25 (+0.97%) | 82,936 |
| 14 Sep 2012 | INR | 338 | 339.8 | 334.85 | 335 | 33.5 | -0.15 (-0.04%) | 70,172 |
| 13 Sep 2012 | INR | 336.5 | 338.3 | 334.5 | 335.15 | 33.515 | -0.05 (-0.01%) | 97,626 |
| 12 Sep 2012 | INR | 338 | 338 | 334.75 | 335.2 | 33.52 | -0.05 (-0.01%) | 81,152 |
| 11 Sep 2012 | INR | 338.8 | 338.8 | 334.5 | 335.25 | 33.525 | -0.05 (-0.01%) | 82,204 |
| 10 Sep 2012 | INR | 336.5 | 338.85 | 334.5 | 335.3 | 33.53 | -0.4 (-0.12%) | 85,109 |
| 8 Sep 2012 | INR | 339 | 339 | 333.05 | 335.7 | 33.57 | +2.2 (+0.66%) | 27,779 |
| 7 Sep 2012 | INR | 336 | 337.95 | 333 | 333.5 | 33.35 | +0.5 (+0.15%) | 84,851 |
| 6 Sep 2012 | INR | 334.5 | 335.95 | 332.5 | 333 | 33.3 | -0.25 (-0.08%) | 81,244 |
| 5 Sep 2012 | INR | 334 | 335.8 | 332.35 | 333.25 | 33.325 | -0.35 (-0.10%) | 80,627 |
| 4 Sep 2012 | INR | 334 | 335 | 332.4 | 333.6 | 33.36 | +0.6 (+0.18%) | 80,308 |
| 3 Sep 2012 | INR | 335 | 336 | 332.5 | 333 | 33.3 | +0.5 (+0.15%) | 73,131 |
| 31 Aug 2012 | INR | 335.25 | 336 | 332.25 | 332.5 | 33.25 | -1 (-0.30%) | 46,413 |
| 30 Aug 2012 | INR | 333.5 | 336 | 332.5 | 333.5 | 33.35 | +0.9 (+0.27%) | 83,834 |
| 29 Aug 2012 | INR | 340 | 340 | 332.45 | 332.6 | 33.26 | -0.15 (-0.05%) | 77,408 |
| 28 Aug 2012 | INR | 332.5 | 337.5 | 332 | 332.75 | 33.275 | -0.15 (-0.05%) | 87,673 |
| 27 Aug 2012 | INR | 338 | 340 | 330 | 332.9 | 33.29 | +0.4 (+0.12%) | 80,328 |
| 24 Aug 2012 | INR | 337 | 337 | 332.5 | 332.5 | 33.25 | -2.2 (-0.66%) | 89,872 |
| 23 Aug 2012 | INR | 335 | 336.9 | 333 | 334.7 | 33.47 | +1.55 (+0.47%) | 97,175 |
| 22 Aug 2012 | INR | 338 | 338 | 332.3 | 333.15 | 33.315 | -0.5 (-0.15%) | 93,370 |
| 21 Aug 2012 | INR | 340 | 340 | 332.95 | 333.65 | 33.365 | -0.45 (-0.13%) | 88,585 |
| 17 Aug 2012 | INR | 334.5 | 335 | 332.95 | 334.1 | 33.41 | +0.6 (+0.18%) | 93,539 |
| 16 Aug 2012 | INR | 333 | 336 | 332.75 | 333.5 | 33.35 | -0.25 (-0.07%) | 108,605 |
| 14 Aug 2012 | INR | 334.8 | 335 | 330.5 | 333.75 | 33.375 | +4.75 (+1.44%) | 105,228 |
