| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 290.2 | 297.64 | 289.12 | 293.96 | 146.98 | +1.9 (+0.65%) | 3,120 |
| 26 Sep 2012 | INR | 292.44 | 293.72 | 289.3 | 292.06 | 146.03 | -1.42 (-0.48%) | 2,310 |
| 25 Sep 2012 | INR | 293.86 | 293.96 | 291.2 | 293.48 | 146.74 | +0.66 (+0.23%) | 8,550 |
| 24 Sep 2012 | INR | 285.42 | 292.9 | 285.42 | 292.82 | 146.41 | +0.62 (+0.21%) | 1,480 |
| 21 Sep 2012 | INR | 291.48 | 293.52 | 289.12 | 292.2 | 146.1 | +2.14 (+0.74%) | 5,070 |
| 20 Sep 2012 | INR | 291.62 | 291.96 | 281.86 | 290.06 | 145.03 | +2.04 (+0.71%) | 3,720 |
| 18 Sep 2012 | INR | 284.48 | 290.06 | 284.48 | 288.02 | 144.01 | -0.9 (-0.31%) | 1,320 |
| 17 Sep 2012 | INR | 288.16 | 294.8 | 284.38 | 288.92 | 144.46 | +4.22 (+1.48%) | 6,390 |
| 14 Sep 2012 | INR | 294.8 | 294.8 | 282.48 | 284.7 | 142.35 | +2.78 (+0.99%) | 7,640 |
| 13 Sep 2012 | INR | 286.28 | 301.44 | 281.02 | 281.92 | 140.96 | -0.04 (-0.01%) | 1,550 |
| 12 Sep 2012 | INR | 284.1 | 284.38 | 276.8 | 281.96 | 140.98 | +2.74 (+0.98%) | 7,740 |
| 11 Sep 2012 | INR | 277.98 | 281.16 | 264.14 | 279.22 | 139.61 | -2.88 (-1.02%) | 17,210 |
| 10 Sep 2012 | INR | 281.54 | 283.2 | 279.02 | 282.1 | 141.05 | +3.98 (+1.43%) | 4,880 |
| 8 Sep 2012 | INR | 279.58 | 279.58 | 277.74 | 278.12 | 139.06 | -0.48 (-0.17%) | 2,240 |
| 7 Sep 2012 | INR | 278.12 | 279.64 | 277.26 | 278.6 | 139.3 | -0.04 (-0.01%) | 3,540 |
| 6 Sep 2012 | INR | 279.4 | 283.94 | 275.84 | 278.64 | 139.32 | -0.66 (-0.24%) | 1,090 |
| 5 Sep 2012 | INR | 274.94 | 281.48 | 274.94 | 279.3 | 139.65 | +0.94 (+0.34%) | 1,000 |
| 4 Sep 2012 | INR | 272.3 | 279.64 | 272.3 | 278.36 | 139.18 | +3.32 (+1.21%) | 2,030 |
| 3 Sep 2012 | INR | 270.2 | 277.94 | 270.2 | 275.04 | 137.52 | -1.14 (-0.41%) | 2,660 |
| 31 Aug 2012 | INR | 282 | 282.48 | 275 | 276.18 | 138.09 | -5.58 (-1.98%) | 2,980 |
| 30 Aug 2012 | INR | 277.74 | 283.24 | 277.32 | 281.76 | 140.88 | +5.44 (+1.97%) | 71,980 |
| 29 Aug 2012 | INR | 277.02 | 277.74 | 276.08 | 276.32 | 138.16 | -0.48 (-0.17%) | 940 |
| 28 Aug 2012 | INR | 279.64 | 281.54 | 275 | 276.8 | 138.4 | -1.8 (-0.65%) | 4,550 |
| 27 Aug 2012 | INR | 282.24 | 283 | 278.36 | 278.6 | 139.3 | -1.94 (-0.69%) | 3,710 |
| 24 Aug 2012 | INR | 284.38 | 287.22 | 274 | 280.54 | 140.27 | -5.78 (-2.02%) | 423,660 |
| 23 Aug 2012 | INR | 285.32 | 289.12 | 285.28 | 286.32 | 143.16 | -2.28 (-0.79%) | 1,750 |
| 22 Aug 2012 | INR | 288.16 | 291.86 | 286.32 | 288.6 | 144.3 | +1 (+0.35%) | 4,520 |
| 21 Aug 2012 | INR | 281.54 | 290.96 | 281.54 | 287.6 | 143.8 | -2.9 (-1.00%) | 2,910 |
| 17 Aug 2012 | INR | 289.12 | 294.8 | 289.12 | 290.5 | 145.25 | -1.46 (-0.50%) | 4,560 |
| 16 Aug 2012 | INR | 285.32 | 292.44 | 285.32 | 291.96 | 145.98 | +3.64 (+1.26%) | 3,330 |
