| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 303 | 306 | 300.8889 | 301.5556 | 135.7001 | -4.111 (-1.34%) | 62,177 |
| 9 Oct 2012 | INR | 309 | 309 | 304 | 305.6667 | 137.5501 | +2.444 (+0.81%) | 51,199 |
| 8 Oct 2012 | INR | 303.5556 | 310 | 302.5556 | 303.2223 | 136.4501 | -4.889 (-1.59%) | 141,588 |
| 5 Oct 2012 | INR | 311 | 312 | 304 | 308.1111 | 138.6501 | -0.111 (-0.04%) | 86,544 |
| 4 Oct 2012 | INR | 300.1111 | 309 | 297 | 308.2223 | 138.7001 | +8.667 (+2.89%) | 384,355 |
| 3 Oct 2012 | INR | 296.1111 | 305 | 296.1111 | 299.5556 | 134.8001 | -0.444 (-0.15%) | 44,366 |
| 1 Oct 2012 | INR | 303 | 303 | 296.5556 | 300 | 135.0001 | +0.889 (+0.30%) | 32,866 |
| 28 Sep 2012 | INR | 302 | 302.8889 | 295 | 299.1111 | 134.6001 | -0.556 (-0.19%) | 88,699 |
| 27 Sep 2012 | INR | 300 | 304.8889 | 295 | 299.6667 | 134.8501 | +1 (+0.33%) | 198,244 |
| 26 Sep 2012 | INR | 293.8889 | 302.5556 | 289 | 298.6667 | 134.4001 | +9.667 (+3.34%) | 218,122 |
| 25 Sep 2012 | INR | 280 | 294.4444 | 275.3333 | 289 | 130.0501 | +7.222 (+2.56%) | 119,577 |
| 24 Sep 2012 | INR | 282.6667 | 282.6667 | 275 | 281.7777 | 126.8 | +3.667 (+1.32%) | 31,788 |
| 21 Sep 2012 | INR | 271 | 282 | 271 | 278.1111 | 125.1501 | +4.333 (+1.58%) | 272,788 |
| 20 Sep 2012 | INR | 274 | 274.8889 | 252.1111 | 273.7777 | 123.2 | -1.556 (-0.56%) | 14,699 |
| 18 Sep 2012 | INR | 284 | 284.6667 | 273 | 275.3333 | 123.9 | -0.111 (-0.04%) | 98,399 |
| 17 Sep 2012 | INR | 277 | 281.1111 | 270.2223 | 275.4444 | 123.95 | -2.556 (-0.92%) | 91,644 |
| 14 Sep 2012 | INR | 280 | 286.5556 | 275 | 278 | 125.1001 | -2.333 (-0.83%) | 113,911 |
| 13 Sep 2012 | INR | 283.5556 | 284.8889 | 279.4444 | 280.3333 | 126.15 | -2.889 (-1.02%) | 17,899 |
| 12 Sep 2012 | INR | 286 | 288.3333 | 278.5556 | 283.2223 | 127.4501 | -3.333 (-1.16%) | 54,111 |
| 11 Sep 2012 | INR | 290 | 290 | 285.3333 | 286.5556 | 128.9501 | -3.889 (-1.34%) | 23,299 |
| 10 Sep 2012 | INR | 295 | 310 | 290 | 290.4444 | 130.7 | +2.222 (+0.77%) | 131,655 |
| 8 Sep 2012 | INR | 288.2223 | 288.2223 | 288.2223 | 288.2223 | 129.7001 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 290 | 290 | 286 | 288.2223 | 129.7001 | -0.555 (-0.19%) | 31,011 |
| 6 Sep 2012 | INR | 289.8889 | 289.8889 | 286 | 288.7777 | 129.95 | +3.444 (+1.21%) | 240,899 |
| 5 Sep 2012 | INR | 283.5556 | 291.8889 | 283 | 285.3333 | 128.4 | -0.444 (-0.16%) | 178,788 |
| 4 Sep 2012 | INR | 275 | 286.8889 | 274 | 285.7777 | 128.6 | +13.889 (+5.11%) | 164,877 |
| 3 Sep 2012 | INR | 272.5556 | 280 | 266.3333 | 271.8889 | 122.3501 | +5.556 (+2.09%) | 87,622 |
| 31 Aug 2012 | INR | 265 | 267 | 260 | 266.3333 | 119.85 | +0.556 (+0.21%) | 38,599 |
| 30 Aug 2012 | INR | 266.3333 | 266.8889 | 261.6667 | 265.7777 | 119.6 | +1.778 (+0.67%) | 18,333 |
| 29 Aug 2012 | INR | 265 | 268 | 257 | 264 | 118.8001 | -1.667 (-0.63%) | 158,155 |
