| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | INR | 204.8 | 213.08 | 204.59 | 209.33 | 209.33 | +5.52 (+2.71%) | 98,625 |
| 3 Oct 2012 | INR | 203.31 | 204.8 | 201.6 | 203.81 | 203.81 | +0.33 (+0.16%) | 214,626 |
| 1 Oct 2012 | INR | 205.87 | 205.87 | 203.09 | 203.48 | 203.48 | -0.41 (-0.20%) | 33,656 |
| 28 Sep 2012 | INR | 201.67 | 206.72 | 201.66 | 203.89 | 203.89 | +0.57 (+0.28%) | 316,190 |
| 27 Sep 2012 | INR | 203.51 | 205.44 | 200.8 | 203.32 | 203.32 | +0.85 (+0.42%) | 44,662 |
| 26 Sep 2012 | INR | 204.59 | 204.59 | 201.83 | 202.47 | 202.47 | -1 (-0.49%) | 261,150 |
| 25 Sep 2012 | INR | 204.02 | 206.46 | 200.57 | 203.47 | 203.47 | -0.43 (-0.21%) | 173,489 |
| 24 Sep 2012 | INR | 202.38 | 204.84 | 202.38 | 203.9 | 203.9 | +1.35 (+0.67%) | 163,917 |
| 21 Sep 2012 | INR | 201.03 | 203.33 | 200.86 | 202.55 | 202.55 | +1.58 (+0.79%) | 218,676 |
| 20 Sep 2012 | INR | 200.33 | 202.66 | 200.32 | 200.97 | 200.97 | -1.87 (-0.92%) | 98,719 |
| 18 Sep 2012 | INR | 204.67 | 204.69 | 202.3 | 202.84 | 202.84 | -1.73 (-0.85%) | 49,608 |
| 17 Sep 2012 | INR | 205.01 | 205.72 | 201.92 | 204.57 | 204.57 | -0.93 (-0.45%) | 216,005 |
| 14 Sep 2012 | INR | 204.63 | 208.42 | 200.58 | 205.5 | 205.5 | +0.92 (+0.45%) | 173,137 |
| 13 Sep 2012 | INR | 203.3 | 205.6 | 200.34 | 204.58 | 204.58 | +4.9 (+2.45%) | 107,756 |
| 12 Sep 2012 | INR | 197.14 | 202.37 | 197.14 | 199.68 | 199.68 | +3.04 (+1.55%) | 8,770 |
| 11 Sep 2012 | INR | 194.13 | 197.05 | 193.48 | 196.64 | 196.64 | +1.9 (+0.98%) | 129,066 |
| 10 Sep 2012 | INR | 197.24 | 197.33 | 194.25 | 194.74 | 194.74 | -2.98 (-1.51%) | 219,262 |
| 8 Sep 2012 | INR | 198.61 | 198.61 | 197.63 | 197.72 | 197.72 | -1.59 (-0.80%) | 319 |
| 7 Sep 2012 | INR | 197.24 | 199.58 | 197.24 | 199.31 | 199.31 | +2.8 (+1.42%) | 642,323 |
| 6 Sep 2012 | INR | 197.33 | 197.54 | 196.07 | 196.51 | 196.51 | -0.62 (-0.31%) | 64,687 |
| 5 Sep 2012 | INR | 196.49 | 198.01 | 196.46 | 197.13 | 197.13 | -0.56 (-0.28%) | 1,491 |
| 4 Sep 2012 | INR | 199.16 | 199.16 | 197.23 | 197.69 | 197.69 | -0.72 (-0.36%) | 2,592 |
| 3 Sep 2012 | INR | 199.94 | 199.94 | 196.69 | 198.41 | 198.41 | -1.37 (-0.69%) | 568,612 |
| 31 Aug 2012 | INR | 200.33 | 200.71 | 198.77 | 199.78 | 199.78 | -0.85 (-0.42%) | 7,022 |
| 30 Aug 2012 | INR | 198.61 | 201.49 | 198.38 | 200.63 | 200.63 | +1.8 (+0.91%) | 92,119 |
| 29 Aug 2012 | INR | 197.6 | 199.16 | 196.05 | 198.83 | 198.83 | +0.82 (+0.41%) | 3,722 |
| 28 Aug 2012 | INR | 197.22 | 198.83 | 196.44 | 198.01 | 198.01 | +1.7 (+0.87%) | 102,961 |
| 27 Aug 2012 | INR | 202.24 | 202.67 | 195.97 | 196.31 | 196.31 | -6.48 (-3.20%) | 37,209 |
| 24 Aug 2012 | INR | 201.4 | 204.37 | 199.83 | 202.79 | 202.79 | -0.3 (-0.15%) | 449,569 |
| 23 Aug 2012 | INR | 200.06 | 203.73 | 199.47 | 203.09 | 203.09 | +3.41 (+1.71%) | 146,723 |
