| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 526.05 | 534.95 | 520.25 | 521.4 | 521.4 | -3.4 (-0.65%) | 15,908 |
| 9 Oct 2012 | INR | 527 | 533.25 | 521.5 | 524.8 | 524.8 | -0.5 (-0.10%) | 11,703 |
| 8 Oct 2012 | INR | 523.95 | 544.8 | 521 | 525.3 | 525.3 | +3 (+0.57%) | 40,163 |
| 5 Oct 2012 | INR | 519.8 | 533 | 515 | 522.3 | 522.3 | +3.65 (+0.70%) | 19,135 |
| 4 Oct 2012 | INR | 526 | 529.8 | 515.5 | 518.65 | 518.65 | -6.05 (-1.15%) | 16,647 |
| 3 Oct 2012 | INR | 513.9 | 533.85 | 509.5 | 524.7 | 524.7 | +16.6 (+3.27%) | 74,707 |
| 1 Oct 2012 | INR | 483 | 517.5 | 483 | 508.1 | 508.1 | +13.65 (+2.76%) | 59,810 |
| 28 Sep 2012 | INR | 496.95 | 500 | 486 | 494.45 | 494.45 | -0.3 (-0.06%) | 18,801 |
| 27 Sep 2012 | INR | 490 | 496.8 | 488.55 | 494.75 | 494.75 | +7.2 (+1.48%) | 9,898 |
| 26 Sep 2012 | INR | 489.85 | 491 | 484 | 487.55 | 487.55 | -0.75 (-0.15%) | 4,994 |
| 25 Sep 2012 | INR | 497.85 | 500 | 486.55 | 488.3 | 488.3 | -5.85 (-1.18%) | 4,857 |
| 24 Sep 2012 | INR | 515.65 | 515.75 | 492.2 | 494.15 | 494.15 | +4.15 (+0.85%) | 18,516 |
| 21 Sep 2012 | INR | 485.5 | 492 | 484.15 | 490 | 490 | +9.25 (+1.92%) | 11,884 |
| 20 Sep 2012 | INR | 482.2 | 494.8 | 479 | 480.75 | 480.75 | -7.05 (-1.45%) | 16,803 |
| 18 Sep 2012 | INR | 470.95 | 491.6 | 465.25 | 487.8 | 487.8 | +19.6 (+4.19%) | 27,507 |
| 17 Sep 2012 | INR | 465.75 | 474 | 465.75 | 468.2 | 468.2 | -0.45 (-0.10%) | 6,255 |
| 14 Sep 2012 | INR | 458 | 479.4 | 458 | 468.65 | 468.65 | -3.25 (-0.69%) | 7,213 |
| 13 Sep 2012 | INR | 478.9 | 481.45 | 469.1 | 471.9 | 471.9 | -2.3 (-0.49%) | 5,979 |
| 12 Sep 2012 | INR | 474.2 | 485.45 | 472.15 | 474.2 | 474.2 | -1.95 (-0.41%) | 18,451 |
| 11 Sep 2012 | INR | 485 | 491.65 | 474 | 476.15 | 476.15 | -7.25 (-1.50%) | 14,899 |
| 10 Sep 2012 | INR | 463.4 | 487.7 | 463.4 | 483.4 | 483.4 | +19.5 (+4.20%) | 31,382 |
| 8 Sep 2012 | INR | 463.9 | 463.9 | 463.9 | 463.9 | 463.9 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 468 | 469 | 462 | 463.9 | 463.9 | +3.2 (+0.69%) | 9,494 |
| 6 Sep 2012 | INR | 457 | 467.85 | 457 | 460.7 | 460.7 | +2.1 (+0.46%) | 10,738 |
| 5 Sep 2012 | INR | 458.5 | 465.95 | 455 | 458.6 | 458.6 | +0.35 (+0.08%) | 7,638 |
| 4 Sep 2012 | INR | 459.8 | 464 | 455.05 | 458.25 | 458.25 | -0.25 (-0.05%) | 8,542 |
| 3 Sep 2012 | INR | 462.05 | 469 | 452.6 | 458.5 | 458.5 | +5.2 (+1.15%) | 7,807 |
| 31 Aug 2012 | INR | 460.8 | 462.6 | 450.5 | 453.3 | 453.3 | -3.55 (-0.78%) | 7,280 |
| 30 Aug 2012 | INR | 452 | 459.95 | 448.35 | 456.85 | 456.85 | +4.1 (+0.91%) | 10,987 |
| 29 Aug 2012 | INR | 460 | 460.05 | 451.2 | 452.75 | 452.75 | -6 (-1.31%) | 8,334 |
