| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 171 | 171 | 158.05 | 161.25 | 16.125 | -4.85 (-2.92%) | 14,383 |
| 26 Sep 2012 | INR | 177.1 | 179.9 | 158 | 166.1 | 16.61 | -11.45 (-6.45%) | 14,859 |
| 25 Sep 2012 | INR | 178.5 | 179.8 | 175.3 | 177.55 | 17.755 | +0.15 (+0.08%) | 40,973 |
| 24 Sep 2012 | INR | 180 | 180.45 | 177.05 | 177.4 | 17.74 | -0.8 (-0.45%) | 15,951 |
| 21 Sep 2012 | INR | 180 | 180.95 | 177.3 | 178.2 | 17.82 | -0.05 (-0.03%) | 18,365 |
| 20 Sep 2012 | INR | 178.4 | 180.8 | 177.3 | 178.25 | 17.825 | -0.85 (-0.47%) | 14,601 |
| 18 Sep 2012 | INR | 179.5 | 181.6 | 178.25 | 179.1 | 17.91 | -0.7 (-0.39%) | 20,514 |
| 17 Sep 2012 | INR | 185.85 | 185.85 | 179.2 | 179.8 | 17.98 | -0.35 (-0.19%) | 19,012 |
| 14 Sep 2012 | INR | 180.3 | 181.85 | 177.25 | 180.15 | 18.015 | -0.45 (-0.25%) | 21,164 |
| 13 Sep 2012 | INR | 181.45 | 181.45 | 180.05 | 180.6 | 18.06 | +1.5 (+0.84%) | 23,802 |
| 12 Sep 2012 | INR | 178.3 | 182.9 | 178.25 | 179.1 | 17.91 | +1.8 (+1.02%) | 22,250 |
| 11 Sep 2012 | INR | 179.35 | 180.45 | 177.05 | 177.3 | 17.73 | -3.7 (-2.04%) | 24,154 |
| 10 Sep 2012 | INR | 190.9 | 190.9 | 179 | 181 | 18.1 | -0.3 (-0.17%) | 22,660 |
| 8 Sep 2012 | INR | 184.8 | 184.8 | 179.25 | 181.3 | 18.13 | -0.75 (-0.41%) | 14,166 |
| 7 Sep 2012 | INR | 183.8 | 183.8 | 179.5 | 182.05 | 18.205 | +6.5 (+3.70%) | 21,975 |
| 6 Sep 2012 | INR | 176 | 180 | 174.25 | 175.55 | 17.555 | +0.8 (+0.46%) | 70,365 |
| 5 Sep 2012 | INR | 175.7 | 178 | 172.3 | 174.75 | 17.475 | -0.75 (-0.43%) | 18,970 |
| 4 Sep 2012 | INR | 194.9 | 200 | 172.15 | 175.5 | 17.55 | +8.6 (+5.15%) | 418,129 |
| 3 Sep 2012 | INR | 169.3 | 180 | 164 | 166.9 | 16.69 | -2.4 (-1.42%) | 60,126 |
| 31 Aug 2012 | INR | 169.3 | 174.95 | 169 | 169.3 | 16.93 | -2.6 (-1.51%) | 20,904 |
| 30 Aug 2012 | INR | 174.45 | 174.45 | 169.1 | 171.9 | 17.19 | +2.6 (+1.54%) | 18,596 |
| 29 Aug 2012 | INR | 174.85 | 174.85 | 169.25 | 169.3 | 16.93 | -3.2 (-1.86%) | 13,969 |
| 28 Aug 2012 | INR | 177.95 | 177.95 | 165 | 172.5 | 17.25 | +1.5 (+0.88%) | 18,052 |
| 27 Aug 2012 | INR | 173.3 | 177 | 170.15 | 171 | 17.1 | -2.2 (-1.27%) | 21,491 |
| 24 Aug 2012 | INR | 175.45 | 175.45 | 173.1 | 173.2 | 17.32 | -0.15 (-0.09%) | 15,158 |
| 23 Aug 2012 | INR | 174.3 | 177.5 | 173.25 | 173.35 | 17.335 | +0.1 (+0.06%) | 18,988 |
| 22 Aug 2012 | INR | 176.95 | 179 | 173.05 | 173.25 | 17.325 | -2 (-1.14%) | 16,502 |
| 21 Aug 2012 | INR | 178.8 | 178.8 | 174.25 | 175.25 | 17.525 | -0.4 (-0.23%) | 23,744 |
| 17 Aug 2012 | INR | 170.1 | 177.8 | 168.5 | 175.65 | 17.565 | +8.45 (+5.05%) | 56,555 |
| 16 Aug 2012 | INR | 164.5 | 169 | 164 | 167.2 | 16.72 | +2.65 (+1.61%) | 23,667 |
