| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 416 | 422.4 | 409.2 | 419.15 | 419.15 | +2.85 (+0.68%) | 23,618 |
| 25 Sep 2012 | INR | 426 | 426 | 412.05 | 416.3 | 416.3 | -7.8 (-1.84%) | 31,646 |
| 24 Sep 2012 | INR | 418.35 | 425.5 | 418.05 | 424.1 | 424.1 | +3.9 (+0.93%) | 29,958 |
| 21 Sep 2012 | INR | 415.15 | 421.75 | 414.6 | 420.2 | 420.2 | +2.15 (+0.51%) | 49,529 |
| 20 Sep 2012 | INR | 412 | 419 | 411.65 | 418.05 | 418.05 | +6 (+1.46%) | 33,969 |
| 18 Sep 2012 | INR | 406.4 | 413.25 | 406.4 | 412.05 | 412.05 | +5.8 (+1.43%) | 28,300 |
| 17 Sep 2012 | INR | 418.7 | 420.7 | 399 | 406.25 | 406.25 | -12.15 (-2.90%) | 150,468 |
| 14 Sep 2012 | INR | 440 | 440 | 415.1 | 418.4 | 418.4 | -17.3 (-3.97%) | 80,012 |
| 13 Sep 2012 | INR | 432.5 | 437.15 | 429.8 | 435.7 | 435.7 | +5.65 (+1.31%) | 34,421 |
| 12 Sep 2012 | INR | 435.8 | 435.8 | 429 | 430.05 | 430.05 | -4.15 (-0.96%) | 22,711 |
| 11 Sep 2012 | INR | 429.85 | 435.65 | 426 | 434.2 | 434.2 | +4.8 (+1.12%) | 36,496 |
| 10 Sep 2012 | INR | 430 | 434 | 422.45 | 429.4 | 429.4 | +2.65 (+0.62%) | 41,908 |
| 8 Sep 2012 | INR | 426.85 | 429.25 | 425.1 | 426.75 | 426.75 | +1 (+0.23%) | 3,840 |
| 7 Sep 2012 | INR | 427.05 | 431.35 | 422 | 425.75 | 425.75 | +2.45 (+0.58%) | 40,157 |
| 6 Sep 2012 | INR | 421.95 | 426.6 | 415.75 | 423.3 | 423.3 | +1.45 (+0.34%) | 37,987 |
| 5 Sep 2012 | INR | 435 | 435 | 417.5 | 421.85 | 421.85 | -9.7 (-2.25%) | 37,062 |
| 4 Sep 2012 | INR | 429.55 | 436.6 | 427.75 | 431.55 | 431.55 | +1.05 (+0.24%) | 27,513 |
| 3 Sep 2012 | INR | 446 | 446 | 425.1 | 430.5 | 430.5 | -10.5 (-2.38%) | 58,225 |
| 31 Aug 2012 | INR | 435 | 449.75 | 434 | 441 | 441 | +6 (+1.38%) | 143,488 |
| 30 Aug 2012 | INR | 421 | 435.75 | 413.05 | 435 | 435 | +15.65 (+3.73%) | 150,547 |
| 29 Aug 2012 | INR | 414 | 424.6 | 412.35 | 419.35 | 419.35 | +9.45 (+2.31%) | 111,964 |
| 28 Aug 2012 | INR | 412.4 | 414.95 | 408.35 | 409.9 | 409.9 | -4.1 (-0.99%) | 38,542 |
| 27 Aug 2012 | INR | 411.85 | 414.95 | 407 | 414 | 414 | +4.4 (+1.07%) | 51,425 |
| 24 Aug 2012 | INR | 416 | 418.2 | 406.05 | 409.6 | 409.6 | -2.9 (-0.70%) | 48,612 |
| 23 Aug 2012 | INR | 414.05 | 418.5 | 410.1 | 412.5 | 412.5 | +6 (+1.48%) | 49,027 |
| 22 Aug 2012 | INR | 408.05 | 410 | 404.5 | 406.5 | 406.5 | -2.7 (-0.66%) | 12,299 |
| 21 Aug 2012 | INR | 416.45 | 417 | 405.65 | 409.2 | 409.2 | -6.35 (-1.53%) | 12,520 |
| 17 Aug 2012 | INR | 412.5 | 419.95 | 409.4 | 415.55 | 415.55 | +1.55 (+0.37%) | 64,847 |
| 16 Aug 2012 | INR | 418 | 418.8 | 410.65 | 414 | 414 | +0.05 (+0.01%) | 17,008 |
| 14 Aug 2012 | INR | 419.95 | 420 | 412.1 | 413.95 | 413.95 | -0.5 (-0.12%) | 14,059 |
