| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 639.25 | 639.25 | 624.15 | 630.25 | 315.125 | -6.35 (-1.00%) | 111,677 |
| 25 Sep 2012 | INR | 634.7 | 638.45 | 626.3 | 636.6 | 318.3 | +2.15 (+0.34%) | 116,190 |
| 24 Sep 2012 | INR | 626 | 636.55 | 622.65 | 634.45 | 317.225 | +10.45 (+1.67%) | 298,449 |
| 21 Sep 2012 | INR | 607 | 628 | 605.15 | 624 | 312 | +17.75 (+2.93%) | 272,575 |
| 20 Sep 2012 | INR | 600 | 610 | 599.05 | 606.25 | 303.125 | +0.5 (+0.08%) | 84,630 |
| 18 Sep 2012 | INR | 607.45 | 611.6 | 603.55 | 605.75 | 302.875 | -7.35 (-1.20%) | 87,623 |
| 17 Sep 2012 | INR | 617 | 620 | 605.1 | 613.1 | 306.55 | +3.85 (+0.63%) | 409,446 |
| 14 Sep 2012 | INR | 605 | 614.65 | 601.05 | 609.25 | 304.625 | +14.25 (+2.39%) | 447,481 |
| 13 Sep 2012 | INR | 600 | 601.05 | 593.5 | 595 | 297.5 | -2 (-0.34%) | 48,523 |
| 12 Sep 2012 | INR | 595 | 600 | 593.7 | 597 | 298.5 | +6.2 (+1.05%) | 109,372 |
| 11 Sep 2012 | INR | 592 | 595.7 | 583.55 | 590.8 | 295.4 | -0.25 (-0.04%) | 60,841 |
| 10 Sep 2012 | INR | 592.9 | 597 | 589.55 | 591.05 | 295.525 | -0.35 (-0.06%) | 242,327 |
| 8 Sep 2012 | INR | 590 | 593.2 | 590 | 591.4 | 295.7 | +2.4 (+0.41%) | 2,052 |
| 7 Sep 2012 | INR | 593 | 594.3 | 586.05 | 589 | 294.5 | -1 (-0.17%) | 151,648 |
| 6 Sep 2012 | INR | 590.05 | 593.6 | 585.4 | 590 | 295 | -1.8 (-0.30%) | 135,565 |
| 5 Sep 2012 | INR | 590 | 596 | 585.75 | 591.8 | 295.9 | +1.85 (+0.31%) | 252,890 |
| 4 Sep 2012 | INR | 590.1 | 592.1 | 587.6 | 589.95 | 294.975 | -2.85 (-0.48%) | 140,405 |
| 3 Sep 2012 | INR | 595 | 597.25 | 587.75 | 592.8 | 296.4 | -2.2 (-0.37%) | 99,221 |
| 31 Aug 2012 | INR | 598.5 | 599.8 | 589.6 | 595 | 297.5 | +2.25 (+0.38%) | 99,053 |
| 30 Aug 2012 | INR | 589.4 | 598.8 | 587.3 | 592.75 | 296.375 | +2.3 (+0.39%) | 216,707 |
| 29 Aug 2012 | INR | 588 | 595.3 | 587 | 590.45 | 295.225 | +0.45 (+0.08%) | 101,783 |
| 28 Aug 2012 | INR | 595 | 595 | 587 | 590 | 295 | -5.85 (-0.98%) | 153,359 |
| 27 Aug 2012 | INR | 595 | 598.65 | 591.85 | 595.85 | 297.925 | -0.45 (-0.08%) | 87,745 |
| 24 Aug 2012 | INR | 596 | 600.15 | 593.7 | 596.3 | 298.15 | -0.25 (-0.04%) | 214,570 |
| 23 Aug 2012 | INR | 597.1 | 604.3 | 595.05 | 596.55 | 298.275 | -1.7 (-0.28%) | 170,533 |
| 22 Aug 2012 | INR | 596.5 | 600.6 | 592 | 598.25 | 299.125 | +7.7 (+1.30%) | 209,028 |
| 21 Aug 2012 | INR | 595 | 598.4 | 588.05 | 590.55 | 295.275 | -4.65 (-0.78%) | 270,940 |
| 17 Aug 2012 | INR | 602 | 602 | 592.1 | 595.2 | 297.6 | -3.8 (-0.63%) | 58,675 |
| 16 Aug 2012 | INR | 607.55 | 607.55 | 597.7 | 599 | 299.5 | -8.75 (-1.44%) | 78,805 |
| 14 Aug 2012 | INR | 605.1 | 609 | 602.5 | 607.75 | 303.875 | +5.6 (+0.93%) | 311,423 |
