| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 277.55 | 281 | 272.5 | 274 | 274 | -5.45 (-1.95%) | 100,277 |
| 25 Sep 2012 | INR | 283.4 | 287 | 278.05 | 279.45 | 279.45 | -0.9 (-0.32%) | 124,471 |
| 24 Sep 2012 | INR | 278.5 | 287.65 | 276.7 | 280.35 | 280.35 | +0.65 (+0.23%) | 232,703 |
| 21 Sep 2012 | INR | 273 | 282 | 271 | 279.7 | 279.7 | +8.8 (+3.25%) | 251,783 |
| 20 Sep 2012 | INR | 273 | 273 | 268.1 | 270.9 | 270.9 | -5 (-1.81%) | 51,156 |
| 18 Sep 2012 | INR | 274 | 279.9 | 272.8 | 275.9 | 275.9 | +1.9 (+0.69%) | 127,202 |
| 17 Sep 2012 | INR | 268.1 | 276.9 | 267.3 | 274 | 274 | +8 (+3.01%) | 170,096 |
| 14 Sep 2012 | INR | 266.05 | 268.9 | 264 | 266 | 266 | +4.1 (+1.57%) | 87,031 |
| 13 Sep 2012 | INR | 268.05 | 268.05 | 261 | 261.9 | 261.9 | -10.5 (-3.85%) | 76,241 |
| 12 Sep 2012 | INR | 272.95 | 276.9 | 268 | 272.4 | 272.4 | +1.6 (+0.59%) | 98,374 |
| 11 Sep 2012 | INR | 272.5 | 274.7 | 267.1 | 270.8 | 270.8 | -1.3 (-0.48%) | 107,469 |
| 10 Sep 2012 | INR | 259.05 | 274.15 | 252.1 | 272.1 | 272.1 | +12.7 (+4.90%) | 247,752 |
| 8 Sep 2012 | INR | 259.25 | 259.9 | 258.5 | 259.4 | 259.4 | +0.35 (+0.14%) | 4,958 |
| 7 Sep 2012 | INR | 260.2 | 261.85 | 257.1 | 259.05 | 259.05 | +1.5 (+0.58%) | 45,871 |
| 6 Sep 2012 | INR | 259 | 262.2 | 253.9 | 257.55 | 257.55 | -4.25 (-1.62%) | 89,040 |
| 5 Sep 2012 | INR | 260.55 | 267 | 256.5 | 261.8 | 261.8 | +0.5 (+0.19%) | 90,734 |
| 4 Sep 2012 | INR | 259 | 262.9 | 256.4 | 261.3 | 261.3 | +1.55 (+0.60%) | 53,091 |
| 3 Sep 2012 | INR | 260 | 264.5 | 257.7 | 259.75 | 259.75 | +2.35 (+0.91%) | 48,481 |
| 31 Aug 2012 | INR | 265 | 265 | 256 | 257.4 | 257.4 | -6.6 (-2.50%) | 55,873 |
| 30 Aug 2012 | INR | 255 | 267.5 | 251.95 | 264 | 264 | +8 (+3.13%) | 113,365 |
| 29 Aug 2012 | INR | 259.05 | 259.45 | 255 | 256 | 256 | -1.45 (-0.56%) | 50,202 |
| 28 Aug 2012 | INR | 263 | 264.25 | 255.85 | 257.45 | 257.45 | -8.2 (-3.09%) | 79,878 |
| 27 Aug 2012 | INR | 263.05 | 267.45 | 258.1 | 265.65 | 265.65 | +0.7 (+0.26%) | 124,695 |
| 24 Aug 2012 | INR | 269.75 | 269.75 | 251 | 264.95 | 264.95 | -5.05 (-1.87%) | 68,747 |
| 23 Aug 2012 | INR | 273.75 | 274.7 | 269.65 | 270 | 270 | -2.9 (-1.06%) | 46,139 |
| 22 Aug 2012 | INR | 276 | 277.5 | 270.1 | 272.9 | 272.9 | -1.8 (-0.66%) | 70,425 |
| 21 Aug 2012 | INR | 272 | 275.4 | 271.5 | 274.7 | 274.7 | +3.3 (+1.22%) | 44,893 |
| 17 Aug 2012 | INR | 273.7 | 277.25 | 268.35 | 271.4 | 271.4 | -2.05 (-0.75%) | 86,938 |
| 16 Aug 2012 | INR | 277.05 | 278.8 | 271.15 | 273.45 | 273.45 | -3 (-1.09%) | 66,464 |
| 14 Aug 2012 | INR | 276.4 | 279.35 | 274 | 276.45 | 276.45 | 0.0 (0.0%) | 50,458 |
