| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 421 | 421.75 | 403.2 | 407.1 | 407.1 | -10.9 (-2.61%) | 40,088 |
| 4 Oct 2012 | INR | 415.7 | 430 | 413.15 | 418 | 418 | +7.05 (+1.72%) | 90,125 |
| 3 Oct 2012 | INR | 407.45 | 418 | 400.35 | 410.95 | 410.95 | +4.7 (+1.16%) | 43,432 |
| 1 Oct 2012 | INR | 400.35 | 415.5 | 400.3 | 406.25 | 406.25 | -4 (-0.98%) | 43,941 |
| 28 Sep 2012 | INR | 405.4 | 410.25 | 398.1 | 410.25 | 410.25 | +10.25 (+2.56%) | 77,229 |
| 27 Sep 2012 | INR | 403.2 | 408.8 | 395.5 | 400 | 400 | -0.5 (-0.12%) | 216,861 |
| 26 Sep 2012 | INR | 401 | 404.9 | 395.55 | 400.5 | 400.5 | -1.75 (-0.44%) | 124,404 |
| 25 Sep 2012 | INR | 407.95 | 411.1 | 400.05 | 402.25 | 402.25 | -4.6 (-1.13%) | 34,103 |
| 24 Sep 2012 | INR | 407.35 | 414.8 | 402 | 406.85 | 406.85 | +3.85 (+0.96%) | 118,431 |
| 21 Sep 2012 | INR | 398.95 | 406.7 | 394.8 | 403 | 403 | +8 (+2.03%) | 127,587 |
| 20 Sep 2012 | INR | 379.1 | 398.8 | 373.75 | 395 | 395 | +14.4 (+3.78%) | 203,357 |
| 18 Sep 2012 | INR | 375.45 | 380.85 | 369.95 | 380.6 | 380.6 | +6.6 (+1.76%) | 65,661 |
| 17 Sep 2012 | INR | 372.6 | 377.9 | 369.4 | 374 | 374 | +3.9 (+1.05%) | 56,215 |
| 14 Sep 2012 | INR | 374.35 | 375.9 | 370.05 | 370.1 | 370.1 | +4.6 (+1.26%) | 61,422 |
| 13 Sep 2012 | INR | 371.85 | 373.1 | 364.25 | 365.5 | 365.5 | -7.5 (-2.01%) | 77,914 |
| 12 Sep 2012 | INR | 377.35 | 380.6 | 371.1 | 373 | 373 | -2.4 (-0.64%) | 80,240 |
| 11 Sep 2012 | INR | 380 | 382.2 | 375.1 | 375.4 | 375.4 | -3.7 (-0.98%) | 36,164 |
| 10 Sep 2012 | INR | 380.6 | 385.9 | 379.1 | 379.1 | 379.1 | -1.25 (-0.33%) | 26,034 |
| 8 Sep 2012 | INR | 381.4 | 382 | 379 | 380.35 | 380.35 | +0.35 (+0.09%) | 3,263 |
| 7 Sep 2012 | INR | 384.05 | 389 | 379 | 380 | 380 | +0.35 (+0.09%) | 69,259 |
| 6 Sep 2012 | INR | 377.5 | 385 | 375.2 | 379.65 | 379.65 | +1.75 (+0.46%) | 69,763 |
| 5 Sep 2012 | INR | 377.4 | 383 | 373.1 | 377.9 | 377.9 | -0.35 (-0.09%) | 67,980 |
| 4 Sep 2012 | INR | 375.9 | 379.9 | 371.5 | 378.25 | 378.25 | +1.85 (+0.49%) | 25,573 |
| 3 Sep 2012 | INR | 373.05 | 381.25 | 373.05 | 376.4 | 376.4 | +1.6 (+0.43%) | 36,397 |
| 31 Aug 2012 | INR | 377.6 | 380.7 | 371.8 | 374.8 | 374.8 | -2.5 (-0.66%) | 33,225 |
| 30 Aug 2012 | INR | 373.45 | 380.5 | 366.2 | 377.3 | 377.3 | +5.2 (+1.40%) | 158,854 |
| 29 Aug 2012 | INR | 387 | 387.95 | 372 | 372.1 | 372.1 | -13.35 (-3.46%) | 74,173 |
| 28 Aug 2012 | INR | 401 | 408.75 | 384.2 | 385.45 | 385.45 | -13.4 (-3.36%) | 136,763 |
| 27 Aug 2012 | INR | 392.95 | 401.8 | 392.35 | 398.85 | 398.85 | +5.9 (+1.50%) | 127,777 |
| 24 Aug 2012 | INR | 400 | 405.4 | 390.3 | 392.95 | 392.95 | -11.65 (-2.88%) | 66,832 |
