| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 258.4 | 260 | 253 | 255 | 255 | -2.45 (-0.95%) | 34,806 |
| 25 Sep 2012 | INR | 261 | 263 | 256.8 | 257.45 | 257.45 | -3 (-1.15%) | 22,336 |
| 24 Sep 2012 | INR | 266.9 | 275 | 257.1 | 260.45 | 260.45 | -2 (-0.76%) | 29,962 |
| 21 Sep 2012 | INR | 262 | 265 | 258.5 | 262.45 | 262.45 | +1.45 (+0.56%) | 27,526 |
| 20 Sep 2012 | INR | 263.75 | 264.15 | 259.3 | 261 | 261 | -3.55 (-1.34%) | 19,094 |
| 18 Sep 2012 | INR | 263.2 | 266.45 | 263 | 264.55 | 264.55 | +1.4 (+0.53%) | 18,161 |
| 17 Sep 2012 | INR | 267.15 | 269.25 | 262.6 | 263.15 | 263.15 | -3.05 (-1.15%) | 21,719 |
| 14 Sep 2012 | INR | 269 | 271.5 | 263.3 | 266.2 | 266.2 | -0.45 (-0.17%) | 21,550 |
| 13 Sep 2012 | INR | 260.1 | 269.5 | 260 | 266.65 | 266.65 | +7.55 (+2.91%) | 87,513 |
| 12 Sep 2012 | INR | 260.1 | 263.4 | 258 | 259.1 | 259.1 | -2.95 (-1.13%) | 15,168 |
| 11 Sep 2012 | INR | 258.7 | 264.45 | 257 | 262.05 | 262.05 | +3.35 (+1.29%) | 35,307 |
| 10 Sep 2012 | INR | 262 | 262 | 257.5 | 258.7 | 258.7 | -1.8 (-0.69%) | 21,667 |
| 8 Sep 2012 | INR | 267.5 | 269.45 | 258.1 | 260.5 | 260.5 | +7.5 (+2.96%) | 32,178 |
| 7 Sep 2012 | INR | 254 | 264.9 | 251.45 | 253 | 253 | +6.55 (+2.66%) | 34,116 |
| 6 Sep 2012 | INR | 244 | 252 | 243 | 246.45 | 246.45 | +3.05 (+1.25%) | 24,837 |
| 5 Sep 2012 | INR | 239.35 | 246.25 | 239.2 | 243.4 | 243.4 | +3.4 (+1.42%) | 16,395 |
| 4 Sep 2012 | INR | 243 | 243 | 238 | 240 | 240 | -1.15 (-0.48%) | 10,509 |
| 3 Sep 2012 | INR | 238.45 | 243.15 | 236.55 | 241.15 | 241.15 | +5.05 (+2.14%) | 30,849 |
| 31 Aug 2012 | INR | 233.9 | 238 | 233 | 236.1 | 236.1 | +2.55 (+1.09%) | 17,086 |
| 30 Aug 2012 | INR | 231.1 | 235 | 230.5 | 233.55 | 233.55 | -1.45 (-0.62%) | 30,618 |
| 29 Aug 2012 | INR | 241 | 242.15 | 231.6 | 235 | 235 | -7.65 (-3.15%) | 39,507 |
| 28 Aug 2012 | INR | 244 | 245.5 | 238.3 | 242.65 | 242.65 | -1.05 (-0.43%) | 23,831 |
| 27 Aug 2012 | INR | 245.05 | 250 | 241.75 | 243.7 | 243.7 | -2.35 (-0.96%) | 26,281 |
| 24 Aug 2012 | INR | 247 | 248.6 | 243.1 | 246.05 | 246.05 | -4.95 (-1.97%) | 28,419 |
| 23 Aug 2012 | INR | 253.45 | 255.6 | 246.45 | 251 | 251 | -1.6 (-0.63%) | 39,156 |
| 22 Aug 2012 | INR | 251.5 | 259.95 | 251 | 252.6 | 252.6 | -0.85 (-0.34%) | 32,620 |
| 21 Aug 2012 | INR | 256.5 | 259.1 | 250.8 | 253.45 | 253.45 | -2.5 (-0.98%) | 22,396 |
| 17 Aug 2012 | INR | 258.5 | 260 | 255.3 | 255.95 | 255.95 | -2.3 (-0.89%) | 11,633 |
| 16 Aug 2012 | INR | 260 | 260.9 | 256.6 | 258.25 | 258.25 | -1.35 (-0.52%) | 12,748 |
| 14 Aug 2012 | INR | 285.75 | 285.75 | 258.3 | 259.6 | 259.6 | +1.45 (+0.56%) | 12,927 |
