| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2012 | INR | 377.94 | 384.94 | 375 | 376.1 | 188.05 | -2.9 (-0.77%) | 72,710 |
| 18 Sep 2012 | INR | 384 | 389.9 | 377.64 | 379 | 189.5 | -2.86 (-0.75%) | 130,560 |
| 17 Sep 2012 | INR | 384 | 390 | 380 | 381.86 | 190.93 | -2 (-0.52%) | 157,860 |
| 14 Sep 2012 | INR | 398.7 | 398.7 | 380 | 383.86 | 191.93 | +3.92 (+1.03%) | 92,100 |
| 13 Sep 2012 | INR | 382.14 | 385 | 378.24 | 379.94 | 189.97 | -3.66 (-0.95%) | 221,490 |
| 12 Sep 2012 | INR | 386.3 | 391.1 | 375 | 383.6 | 191.8 | -2.34 (-0.61%) | 72,420 |
| 11 Sep 2012 | INR | 389 | 393.44 | 385.1 | 385.94 | 192.97 | -2.2 (-0.57%) | 107,220 |
| 10 Sep 2012 | INR | 388 | 391.8 | 380.3 | 388.14 | 194.07 | 0.0 (0.0%) | 123,350 |
| 8 Sep 2012 | INR | 389.94 | 390 | 385.94 | 388.14 | 194.07 | -0.66 (-0.17%) | 19,800 |
| 7 Sep 2012 | INR | 388.44 | 401 | 385.24 | 388.8 | 194.4 | +5.86 (+1.53%) | 819,340 |
| 6 Sep 2012 | INR | 367 | 391.9 | 367 | 382.94 | 191.47 | +12.34 (+3.33%) | 374,310 |
| 5 Sep 2012 | INR | 372.06 | 381.6 | 368.5 | 370.6 | 185.3 | -3.4 (-0.91%) | 174,940 |
| 4 Sep 2012 | INR | 373.1 | 377 | 370.24 | 374 | 187 | -0.76 (-0.20%) | 46,150 |
| 3 Sep 2012 | INR | 378.9 | 379.8 | 370.36 | 374.76 | 187.38 | -0.24 (-0.06%) | 86,850 |
| 31 Aug 2012 | INR | 365.2 | 378.2 | 365.2 | 375 | 187.5 | +4.2 (+1.13%) | 124,010 |
| 30 Aug 2012 | INR | 375.06 | 380.86 | 369.9 | 370.8 | 185.4 | -3.4 (-0.91%) | 509,940 |
| 29 Aug 2012 | INR | 366.9 | 379 | 361.06 | 374.2 | 187.1 | +9.06 (+2.48%) | 610,030 |
| 28 Aug 2012 | INR | 374 | 376.5 | 355.06 | 365.14 | 182.57 | -11.3 (-3.00%) | 238,600 |
| 27 Aug 2012 | INR | 382.2 | 384.8 | 375 | 376.44 | 188.22 | -7 (-1.83%) | 255,220 |
| 24 Aug 2012 | INR | 378.24 | 396.8 | 373.5 | 383.44 | 191.72 | +6.2 (+1.64%) | 738,350 |
| 23 Aug 2012 | INR | 383.76 | 383.76 | 370.06 | 377.24 | 188.62 | -3 (-0.79%) | 280,390 |
| 22 Aug 2012 | INR | 390 | 392 | 378.2 | 380.24 | 190.12 | -9.96 (-2.55%) | 263,770 |
| 21 Aug 2012 | INR | 389.36 | 394.5 | 376.36 | 390.2 | 195.1 | +2.34 (+0.60%) | 800,080 |
| 17 Aug 2012 | INR | 382.06 | 393.9 | 375.4 | 387.86 | 193.93 | +6.3 (+1.65%) | 1,420,000 |
| 16 Aug 2012 | INR | 368.86 | 403.8 | 366 | 381.56 | 190.78 | +17.7 (+4.86%) | 5,020,000 |
| 14 Aug 2012 | INR | 318.94 | 378.9 | 310.1 | 363.86 | 181.93 | +45.62 (+14.34%) | 2,660,000 |
| 13 Aug 2012 | INR | 318.3 | 320 | 315.2 | 318.24 | 159.12 | -0.06 (-0.02%) | 61,920 |
| 10 Aug 2012 | INR | 310.14 | 320.94 | 310.1 | 318.3 | 159.15 | +4.74 (+1.51%) | 87,240 |
| 9 Aug 2012 | INR | 307.6 | 314.5 | 307.6 | 313.56 | 156.78 | +3.36 (+1.08%) | 42,680 |
| 8 Aug 2012 | INR | 313.4 | 320 | 308.3 | 310.2 | 155.1 | -0.16 (-0.05%) | 51,450 |
