| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 418 | 419.5 | 410.5 | 411.05 | 411.05 | -7.85 (-1.87%) | 666 |
| 25 Sep 2012 | INR | 419.9 | 421.85 | 412.05 | 418.9 | 418.9 | -1 (-0.24%) | 1,230 |
| 24 Sep 2012 | INR | 411.1 | 424 | 404.15 | 419.9 | 419.9 | +4.75 (+1.14%) | 4,180 |
| 21 Sep 2012 | INR | 415 | 425 | 409.1 | 415.15 | 415.15 | +6.15 (+1.50%) | 1,976 |
| 20 Sep 2012 | INR | 410 | 419.8 | 405 | 409 | 409 | -4.85 (-1.17%) | 1,788 |
| 18 Sep 2012 | INR | 412.6 | 419.95 | 411.2 | 413.85 | 413.85 | -6.15 (-1.46%) | 3,066 |
| 17 Sep 2012 | INR | 421 | 421 | 415.55 | 420 | 420 | +0.95 (+0.23%) | 6,159 |
| 14 Sep 2012 | INR | 425 | 427 | 415 | 419.05 | 419.05 | -3 (-0.71%) | 12,529 |
| 13 Sep 2012 | INR | 419.7 | 424.4 | 414 | 422.05 | 422.05 | +8.55 (+2.07%) | 16,781 |
| 12 Sep 2012 | INR | 403 | 419.3 | 403 | 413.5 | 413.5 | +20.45 (+5.20%) | 28,519 |
| 11 Sep 2012 | INR | 398.35 | 406.9 | 386.5 | 393.05 | 393.05 | +6.05 (+1.56%) | 9,254 |
| 10 Sep 2012 | INR | 386.1 | 395 | 385 | 387 | 387 | -6.45 (-1.64%) | 1,845 |
| 8 Sep 2012 | INR | 391.05 | 395 | 391.05 | 393.45 | 393.45 | -1.55 (-0.39%) | 178 |
| 7 Sep 2012 | INR | 397 | 397 | 391.55 | 395 | 395 | +3 (+0.77%) | 2,270 |
| 6 Sep 2012 | INR | 381 | 395 | 366.1 | 392 | 392 | +10 (+2.62%) | 4,417 |
| 5 Sep 2012 | INR | 385 | 388 | 375 | 382 | 382 | -2 (-0.52%) | 2,736 |
| 4 Sep 2012 | INR | 383.2 | 387.95 | 383 | 384 | 384 | +0.2 (+0.05%) | 151 |
| 3 Sep 2012 | INR | 380 | 386.95 | 377 | 383.8 | 383.8 | +1.7 (+0.44%) | 732 |
| 31 Aug 2012 | INR | 392.95 | 392.95 | 376 | 382.1 | 382.1 | -6.5 (-1.67%) | 1,495 |
| 30 Aug 2012 | INR | 390 | 394.15 | 382.7 | 388.6 | 388.6 | +5.6 (+1.46%) | 3,579 |
| 29 Aug 2012 | INR | 382 | 395.95 | 379 | 383 | 383 | +5 (+1.32%) | 17,121 |
| 28 Aug 2012 | INR | 377.95 | 379.9 | 374 | 378 | 378 | -5.5 (-1.43%) | 1,325 |
| 27 Aug 2012 | INR | 376 | 383.5 | 372 | 383.5 | 383.5 | +6.5 (+1.72%) | 2,042 |
| 24 Aug 2012 | INR | 381.95 | 381.95 | 374 | 377 | 377 | +0.2 (+0.05%) | 773 |
| 23 Aug 2012 | INR | 383.7 | 384 | 376.6 | 376.8 | 376.8 | -3.2 (-0.84%) | 3,549 |
| 22 Aug 2012 | INR | 387.6 | 392 | 371.55 | 380 | 380 | -10.2 (-2.61%) | 6,288 |
| 21 Aug 2012 | INR | 386.65 | 397.85 | 386.65 | 390.2 | 390.2 | -9.5 (-2.38%) | 2,213 |
| 17 Aug 2012 | INR | 397.2 | 404.2 | 392.05 | 399.7 | 399.7 | +4.1 (+1.04%) | 8,512 |
| 16 Aug 2012 | INR | 385.05 | 398.95 | 382.95 | 395.6 | 395.6 | +11.55 (+3.01%) | 24,027 |
| 14 Aug 2012 | INR | 382 | 385 | 380 | 384.05 | 384.05 | +4.05 (+1.07%) | 6,247 |
