| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 846.05 | 860 | 838 | 846.45 | 169.29 | +1.75 (+0.21%) | 9,536 |
| 26 Sep 2012 | INR | 833.5 | 858.95 | 833.5 | 844.7 | 168.94 | +11.2 (+1.34%) | 10,694 |
| 25 Sep 2012 | INR | 828 | 840 | 822.6 | 833.5 | 166.7 | +3.5 (+0.42%) | 22,691 |
| 24 Sep 2012 | INR | 865 | 869 | 827 | 830 | 166 | -31.4 (-3.65%) | 8,841 |
| 21 Sep 2012 | INR | 844.9 | 869.05 | 844.9 | 861.4 | 172.28 | +24.9 (+2.98%) | 6,836 |
| 20 Sep 2012 | INR | 831.3 | 845 | 829 | 836.5 | 167.3 | -2.15 (-0.26%) | 4,571 |
| 18 Sep 2012 | INR | 870 | 884.1 | 825 | 838.65 | 167.73 | -33.25 (-3.81%) | 13,979 |
| 17 Sep 2012 | INR | 897 | 900 | 862.1 | 871.9 | 174.38 | -25.15 (-2.80%) | 251,603 |
| 14 Sep 2012 | INR | 918.45 | 928.9 | 892.45 | 897.05 | 179.41 | -21.95 (-2.39%) | 4,497 |
| 13 Sep 2012 | INR | 937.75 | 937.75 | 914 | 919 | 183.8 | -7.55 (-0.81%) | 4,309 |
| 12 Sep 2012 | INR | 947.9 | 964 | 920.25 | 926.55 | 185.31 | +5.4 (+0.59%) | 12,320 |
| 11 Sep 2012 | INR | 915 | 955 | 913.15 | 921.15 | 184.23 | +8.1 (+0.89%) | 29,868 |
| 10 Sep 2012 | INR | 938 | 938 | 906.05 | 913.05 | 182.61 | +9.05 (+1.00%) | 16,667 |
| 8 Sep 2012 | INR | 896 | 905 | 896 | 904 | 180.8 | +9.7 (+1.08%) | 503 |
| 7 Sep 2012 | INR | 892.1 | 907.1 | 886.15 | 894.3 | 178.86 | -5.7 (-0.63%) | 3,400 |
| 6 Sep 2012 | INR | 902 | 903.65 | 882.25 | 900 | 180 | -1 (-0.11%) | 13,607 |
| 5 Sep 2012 | INR | 914.9 | 915 | 895.35 | 901 | 180.2 | -2 (-0.22%) | 3,221 |
| 4 Sep 2012 | INR | 907.6 | 907.95 | 897.5 | 903 | 180.6 | -1.95 (-0.22%) | 8,912 |
| 3 Sep 2012 | INR | 910.05 | 918.95 | 890 | 904.95 | 180.99 | -0.05 (-0.01%) | 55,207 |
| 31 Aug 2012 | INR | 892.1 | 922 | 892.1 | 905 | 181 | +10.5 (+1.17%) | 27,291 |
| 30 Aug 2012 | INR | 885.5 | 897 | 879.6 | 894.5 | 178.9 | +7.5 (+0.85%) | 26,450 |
| 29 Aug 2012 | INR | 881 | 887.9 | 877.05 | 887 | 177.4 | +7 (+0.80%) | 8,959 |
| 28 Aug 2012 | INR | 880 | 889.8 | 876 | 880 | 176 | -1.05 (-0.12%) | 27,996 |
| 27 Aug 2012 | INR | 887.95 | 890 | 879.8 | 881.05 | 176.21 | +1.9 (+0.22%) | 4,534 |
| 24 Aug 2012 | INR | 870.85 | 894 | 869 | 879.15 | 175.83 | +5.55 (+0.64%) | 11,334 |
| 23 Aug 2012 | INR | 874.4 | 886.35 | 870 | 873.6 | 174.72 | -5.85 (-0.67%) | 4,081 |
| 22 Aug 2012 | INR | 874.9 | 889.65 | 874.9 | 879.45 | 175.89 | +9.45 (+1.09%) | 2,303 |
| 21 Aug 2012 | INR | 874.95 | 885 | 854.15 | 870 | 174 | -5.05 (-0.58%) | 6,504 |
| 17 Aug 2012 | INR | 873.95 | 889.7 | 869 | 875.05 | 175.01 | +11.95 (+1.38%) | 2,053 |
| 16 Aug 2012 | INR | 865 | 868.15 | 853.5 | 863.1 | 172.62 | -5.15 (-0.59%) | 2,597 |
