| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2012 | INR | 199.5 | 200 | 190 | 196.6 | 196.6 | +1.5 (+0.77%) | 25,656 |
| 28 Sep 2012 | INR | 207 | 207 | 193 | 195.1 | 195.1 | -3.6 (-1.81%) | 31,818 |
| 27 Sep 2012 | INR | 203.8 | 204 | 194 | 198.7 | 198.7 | -2.8 (-1.39%) | 33,146 |
| 26 Sep 2012 | INR | 207.5 | 208 | 196.1 | 201.5 | 201.5 | -3.95 (-1.92%) | 29,637 |
| 25 Sep 2012 | INR | 207.9 | 210 | 203.1 | 205.45 | 205.45 | +0.95 (+0.46%) | 28,455 |
| 24 Sep 2012 | INR | 212.45 | 212.85 | 204 | 204.5 | 204.5 | -3 (-1.45%) | 30,526 |
| 21 Sep 2012 | INR | 205 | 207.5 | 202.25 | 207.5 | 207.5 | -1.5 (-0.72%) | 21,258 |
| 20 Sep 2012 | INR | 204.5 | 212 | 203.5 | 209 | 209 | +7 (+3.47%) | 22,134 |
| 18 Sep 2012 | INR | 202 | 208 | 202 | 202 | 202 | -8.9 (-4.22%) | 18,465 |
| 17 Sep 2012 | INR | 201.2 | 211 | 195 | 210.9 | 210.9 | +5.8 (+2.83%) | 33,890 |
| 14 Sep 2012 | INR | 201.5 | 206 | 191 | 205.1 | 205.1 | +0.6 (+0.29%) | 45,651 |
| 13 Sep 2012 | INR | 202.75 | 205.8 | 201 | 204.5 | 204.5 | +0.5 (+0.25%) | 26,164 |
| 12 Sep 2012 | INR | 201.1 | 207.15 | 201.05 | 204 | 204 | -1.85 (-0.90%) | 19,858 |
| 11 Sep 2012 | INR | 206 | 211 | 201 | 205.85 | 205.85 | +0.45 (+0.22%) | 23,116 |
| 10 Sep 2012 | INR | 210.05 | 211.95 | 202.95 | 205.4 | 205.4 | -4.4 (-2.10%) | 23,960 |
| 8 Sep 2012 | INR | 211.5 | 212.5 | 206.35 | 209.8 | 209.8 | -4.65 (-2.17%) | 9,101 |
| 7 Sep 2012 | INR | 210 | 215 | 206.4 | 214.45 | 214.45 | +8.1 (+3.93%) | 22,214 |
| 6 Sep 2012 | INR | 206.05 | 209.95 | 205.9 | 206.35 | 206.35 | -0.65 (-0.31%) | 17,992 |
| 5 Sep 2012 | INR | 210 | 212.1 | 207 | 207 | 207 | -1.65 (-0.79%) | 39,193 |
| 4 Sep 2012 | INR | 212.35 | 212.35 | 208 | 208.65 | 208.65 | -5.75 (-2.68%) | 44,066 |
| 3 Sep 2012 | INR | 215 | 217.2 | 209.65 | 214.4 | 214.4 | +5.4 (+2.58%) | 21,392 |
| 31 Aug 2012 | INR | 208 | 211 | 207.05 | 209 | 209 | +2.5 (+1.21%) | 16,409 |
| 30 Aug 2012 | INR | 204.25 | 211 | 204.25 | 206.5 | 206.5 | -4.5 (-2.13%) | 16,627 |
| 29 Aug 2012 | INR | 208.3 | 211.05 | 205.35 | 211 | 211 | +0.25 (+0.12%) | 22,558 |
| 28 Aug 2012 | INR | 212.25 | 212.5 | 209.85 | 210.75 | 210.75 | -1.25 (-0.59%) | 15,735 |
| 27 Aug 2012 | INR | 212.3 | 214.05 | 207.25 | 212 | 212 | +1.95 (+0.93%) | 17,061 |
| 24 Aug 2012 | INR | 222.7 | 222.7 | 210.05 | 210.05 | 210.05 | -7.95 (-3.65%) | 26,855 |
| 23 Aug 2012 | INR | 212.8 | 218.45 | 212.8 | 218 | 218 | +6.2 (+2.93%) | 23,903 |
| 22 Aug 2012 | INR | 210.6 | 219.9 | 210.15 | 211.8 | 211.8 | +2.8 (+1.34%) | 33,972 |
| 21 Aug 2012 | INR | 211.5 | 212.5 | 209 | 209 | 209 | -0.4 (-0.19%) | 29,104 |
