| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 210 | 216 | 210 | 213.1 | 106.55 | +4.45 (+2.13%) | 3,332 |
| 26 Sep 2012 | INR | 206.1 | 211 | 206 | 208.65 | 104.325 | -1.35 (-0.64%) | 3,439 |
| 25 Sep 2012 | INR | 206 | 213 | 205.55 | 210 | 105 | +0.55 (+0.26%) | 5,479 |
| 24 Sep 2012 | INR | 210 | 211.75 | 208.15 | 209.45 | 104.725 | +3.45 (+1.67%) | 12,999 |
| 21 Sep 2012 | INR | 207 | 209.65 | 205.25 | 206 | 103 | -1 (-0.48%) | 5,699 |
| 20 Sep 2012 | INR | 205.5 | 208.5 | 203.4 | 207 | 103.5 | +1.4 (+0.68%) | 3,366 |
| 18 Sep 2012 | INR | 210.5 | 210.5 | 204.05 | 205.6 | 102.8 | -6.4 (-3.02%) | 2,239 |
| 17 Sep 2012 | INR | 206.8 | 216.1 | 206.75 | 212 | 106 | -3 (-1.40%) | 5,789 |
| 14 Sep 2012 | INR | 209.8 | 219 | 209 | 215 | 107.5 | +10.8 (+5.29%) | 53,307 |
| 13 Sep 2012 | INR | 203.9 | 209.7 | 199 | 204.2 | 102.1 | +6.2 (+3.13%) | 13,217 |
| 12 Sep 2012 | INR | 197 | 210 | 196.2 | 198 | 99 | +1.5 (+0.76%) | 13,553 |
| 11 Sep 2012 | INR | 199.9 | 201.9 | 195.25 | 196.5 | 98.25 | -3.4 (-1.70%) | 90,698 |
| 10 Sep 2012 | INR | 200 | 201.7 | 197.05 | 199.9 | 99.95 | +0.4 (+0.20%) | 3,044 |
| 8 Sep 2012 | INR | 203 | 203 | 199.2 | 199.5 | 99.75 | -0.45 (-0.23%) | 50,594 |
| 7 Sep 2012 | INR | 200 | 201.9 | 198.2 | 199.95 | 99.975 | +1.35 (+0.68%) | 237,428 |
| 6 Sep 2012 | INR | 199.3 | 199.95 | 196.1 | 198.6 | 99.3 | +8.45 (+4.44%) | 81,310 |
| 5 Sep 2012 | INR | 189.5 | 199 | 189.35 | 190.15 | 95.075 | +5.15 (+2.78%) | 14,829 |
| 4 Sep 2012 | INR | 177.95 | 195 | 177.95 | 185 | 92.5 | +1 (+0.54%) | 24,555 |
| 3 Sep 2012 | INR | 183.6 | 187 | 183 | 184 | 92 | -1 (-0.54%) | 2,549 |
| 31 Aug 2012 | INR | 177 | 189.95 | 177 | 185 | 92.5 | 0.0 (0.0%) | 120,038 |
| 30 Aug 2012 | INR | 185 | 185.4 | 181.1 | 185 | 92.5 | -0.1 (-0.05%) | 1,986 |
| 29 Aug 2012 | INR | 192 | 192 | 185 | 185.1 | 92.55 | -4.3 (-2.27%) | 2,434 |
| 28 Aug 2012 | INR | 184 | 192.45 | 184 | 189.4 | 94.7 | +3.5 (+1.88%) | 18,361 |
| 27 Aug 2012 | INR | 184.8 | 187.9 | 180 | 185.9 | 92.95 | +4.4 (+2.42%) | 6,196 |
| 24 Aug 2012 | INR | 185.9 | 186.95 | 180.15 | 181.5 | 90.75 | -3.45 (-1.87%) | 59,595 |
| 23 Aug 2012 | INR | 184 | 186.7 | 181.4 | 184.95 | 92.475 | +0.45 (+0.24%) | 4,503 |
| 22 Aug 2012 | INR | 180 | 185.45 | 180 | 184.5 | 92.25 | +6.1 (+3.42%) | 5,764 |
| 21 Aug 2012 | INR | 175.4 | 181 | 174 | 178.4 | 89.2 | +3 (+1.71%) | 1,241 |
| 17 Aug 2012 | INR | 176.25 | 181.75 | 174.05 | 175.4 | 87.7 | -4.6 (-2.56%) | 4,972 |
| 16 Aug 2012 | INR | 173 | 183.7 | 171 | 180 | 90 | +9.45 (+5.54%) | 25,007 |
