| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 298.5 | 299.4 | 285.1 | 289.5 | 289.5 | -7.5 (-2.53%) | 584,215 |
| 4 Oct 2012 | INR | 291.75 | 299.9 | 291.6 | 297 | 297 | +6.5 (+2.24%) | 1,077,985 |
| 3 Oct 2012 | INR | 288.5 | 294.75 | 285.75 | 290.5 | 290.5 | +2.7 (+0.94%) | 623,410 |
| 1 Oct 2012 | INR | 289.45 | 289.5 | 283.5 | 287.8 | 287.8 | +2.35 (+0.82%) | 280,296 |
| 28 Sep 2012 | INR | 289 | 296.95 | 283.1 | 285.45 | 285.45 | -3.55 (-1.23%) | 853,715 |
| 27 Sep 2012 | INR | 290.8 | 292.4 | 286.2 | 289 | 289 | +0.35 (+0.12%) | 249,899 |
| 26 Sep 2012 | INR | 292.4 | 298.65 | 288.35 | 288.65 | 288.65 | -4.05 (-1.38%) | 814,186 |
| 25 Sep 2012 | INR | 275.1 | 293.6 | 271.2 | 292.7 | 292.7 | +20.05 (+7.35%) | 1,031,276 |
| 24 Sep 2012 | INR | 279.5 | 279.8 | 270.1 | 272.65 | 272.65 | -5.15 (-1.85%) | 232,269 |
| 21 Sep 2012 | INR | 271 | 279.8 | 269.35 | 277.8 | 277.8 | +8.65 (+3.21%) | 334,150 |
| 20 Sep 2012 | INR | 278 | 278 | 269.05 | 269.15 | 269.15 | -6.6 (-2.39%) | 193,382 |
| 18 Sep 2012 | INR | 270.65 | 282.5 | 270.65 | 275.75 | 275.75 | +2.2 (+0.80%) | 433,006 |
| 17 Sep 2012 | INR | 268 | 277.9 | 268 | 273.55 | 273.55 | -0.35 (-0.13%) | 175,092 |
| 14 Sep 2012 | INR | 275 | 281 | 271.5 | 273.9 | 273.9 | -0.95 (-0.35%) | 332,317 |
| 13 Sep 2012 | INR | 276.25 | 281.3 | 272.1 | 274.85 | 274.85 | -2 (-0.72%) | 385,504 |
| 12 Sep 2012 | INR | 280 | 283.9 | 275.05 | 276.85 | 276.85 | -5.15 (-1.83%) | 535,718 |
| 11 Sep 2012 | INR | 266.55 | 282.5 | 265.65 | 282 | 282 | +14.5 (+5.42%) | 1,212,831 |
| 10 Sep 2012 | INR | 260.95 | 269 | 258 | 267.5 | 267.5 | +8 (+3.08%) | 427,800 |
| 8 Sep 2012 | INR | 258.95 | 262 | 257.6 | 259.5 | 259.5 | +1.45 (+0.56%) | 49,839 |
| 7 Sep 2012 | INR | 259.9 | 261.5 | 257 | 258.05 | 258.05 | +2.05 (+0.80%) | 289,278 |
| 6 Sep 2012 | INR | 248 | 258 | 248 | 256 | 256 | +5.8 (+2.32%) | 530,447 |
| 5 Sep 2012 | INR | 245 | 250.25 | 243.05 | 250.2 | 250.2 | +5.2 (+2.12%) | 295,612 |
| 4 Sep 2012 | INR | 244.05 | 246.8 | 243.15 | 245 | 245 | +1.3 (+0.53%) | 102,716 |
| 3 Sep 2012 | INR | 240 | 245.65 | 238.1 | 243.7 | 243.7 | +3.65 (+1.52%) | 256,007 |
| 31 Aug 2012 | INR | 232.65 | 240.9 | 232.6 | 240.05 | 240.05 | +5.15 (+2.19%) | 215,920 |
| 30 Aug 2012 | INR | 235.6 | 239 | 228.25 | 234.9 | 234.9 | -3.6 (-1.51%) | 566,755 |
| 29 Aug 2012 | INR | 239.85 | 241.9 | 234.9 | 238.5 | 238.5 | +1.1 (+0.46%) | 215,033 |
| 28 Aug 2012 | INR | 240.45 | 240.45 | 234.6 | 237.4 | 237.4 | -1.1 (-0.46%) | 110,244 |
| 27 Aug 2012 | INR | 244.3 | 244.7 | 238 | 238.5 | 238.5 | -4.5 (-1.85%) | 180,832 |
| 24 Aug 2012 | INR | 244 | 245.9 | 241.25 | 243 | 243 | -3.3 (-1.34%) | 122,196 |
