| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | INR | 748 | 761.2 | 740 | 747.05 | 747.05 | -0.3 (-0.04%) | 94,459 |
| 21 Sep 2012 | INR | 734.7 | 754 | 734.7 | 747.35 | 747.35 | +20.35 (+2.80%) | 42,100 |
| 20 Sep 2012 | INR | 710 | 741.9 | 704 | 727 | 727 | +15 (+2.11%) | 95,062 |
| 18 Sep 2012 | INR | 720 | 732 | 706.5 | 712 | 712 | -9.95 (-1.38%) | 86,244 |
| 17 Sep 2012 | INR | 745 | 748.05 | 715.1 | 721.95 | 721.95 | -18.05 (-2.44%) | 122,924 |
| 14 Sep 2012 | INR | 718.3 | 748.3 | 708.1 | 740 | 740 | +31.8 (+4.49%) | 245,993 |
| 13 Sep 2012 | INR | 699 | 715.5 | 682.5 | 708.2 | 708.2 | +7.2 (+1.03%) | 175,651 |
| 12 Sep 2012 | INR | 655 | 704.9 | 655 | 701 | 701 | +57 (+8.85%) | 273,457 |
| 11 Sep 2012 | INR | 656 | 670.65 | 642.5 | 644 | 644 | -7.5 (-1.15%) | 104,251 |
| 10 Sep 2012 | INR | 675.85 | 695 | 641.1 | 651.5 | 651.5 | -22.4 (-3.32%) | 124,047 |
| 8 Sep 2012 | INR | 692.05 | 698.65 | 668.4 | 673.9 | 673.9 | -11.65 (-1.70%) | 20,340 |
| 7 Sep 2012 | INR | 660 | 695 | 660 | 685.55 | 685.55 | +27.35 (+4.16%) | 266,501 |
| 6 Sep 2012 | INR | 647 | 664.9 | 634 | 658.2 | 658.2 | +22.2 (+3.49%) | 114,201 |
| 5 Sep 2012 | INR | 645 | 653 | 627.05 | 636 | 636 | -17 (-2.60%) | 86,169 |
| 4 Sep 2012 | INR | 654.05 | 660 | 640.5 | 653 | 653 | -3.7 (-0.56%) | 115,852 |
| 3 Sep 2012 | INR | 655.1 | 665 | 650.05 | 656.7 | 656.7 | -0.3 (-0.05%) | 129,842 |
| 31 Aug 2012 | INR | 647.3 | 674 | 642 | 657 | 657 | +8.5 (+1.31%) | 164,739 |
| 30 Aug 2012 | INR | 644.65 | 652.5 | 636.9 | 648.5 | 648.5 | +5.5 (+0.86%) | 65,126 |
| 29 Aug 2012 | INR | 642 | 653 | 641 | 643 | 643 | -6.7 (-1.03%) | 72,583 |
| 28 Aug 2012 | INR | 654 | 657.7 | 636 | 649.7 | 649.7 | +2.15 (+0.33%) | 196,659 |
| 27 Aug 2012 | INR | 636 | 655 | 623 | 647.55 | 647.55 | +16.55 (+2.62%) | 248,177 |
| 24 Aug 2012 | INR | 615 | 637.9 | 607.05 | 631 | 631 | +25 (+4.13%) | 228,551 |
| 23 Aug 2012 | INR | 595 | 616 | 595 | 606 | 606 | +9 (+1.51%) | 244,926 |
| 22 Aug 2012 | INR | 558.85 | 604.8 | 552.5 | 597 | 597 | +36.3 (+6.47%) | 430,220 |
| 21 Aug 2012 | INR | 532.85 | 573.8 | 532.85 | 560.7 | 560.7 | +29.05 (+5.46%) | 219,496 |
| 17 Aug 2012 | INR | 538.9 | 540.9 | 529 | 531.65 | 531.65 | -17.1 (-3.12%) | 116,399 |
| 16 Aug 2012 | INR | 564 | 572.5 | 530.1 | 548.75 | 548.75 | -11.4 (-2.04%) | 118,111 |
| 14 Aug 2012 | INR | 561.05 | 567.65 | 551.65 | 560.15 | 560.15 | -7.1 (-1.25%) | 183,235 |
| 13 Aug 2012 | INR | 546.9 | 569.75 | 542.1 | 567.25 | 567.25 | +18.35 (+3.34%) | 158,047 |
| 10 Aug 2012 | INR | 527.2 | 553 | 527.2 | 548.9 | 548.9 | +27.9 (+5.36%) | 192,632 |
