| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 234 | 272 | 234 | 259.95 | 259.95 | +25.9 (+11.07%) | 162,859 |
| 25 Sep 2012 | INR | 227.3 | 237.85 | 226.05 | 234.05 | 234.05 | +7.55 (+3.33%) | 22,739 |
| 24 Sep 2012 | INR | 224.5 | 227.5 | 224.5 | 226.5 | 226.5 | +2.7 (+1.21%) | 6,288 |
| 21 Sep 2012 | INR | 220.95 | 224.45 | 220 | 223.8 | 223.8 | +4.15 (+1.89%) | 9,974 |
| 20 Sep 2012 | INR | 219.3 | 220 | 215.8 | 219.65 | 219.65 | +1.3 (+0.60%) | 8,009 |
| 18 Sep 2012 | INR | 212 | 221 | 212 | 218.35 | 218.35 | +3.1 (+1.44%) | 6,952 |
| 17 Sep 2012 | INR | 214 | 217 | 210 | 215.25 | 215.25 | -1.25 (-0.58%) | 4,926 |
| 14 Sep 2012 | INR | 218.5 | 222 | 212.6 | 216.5 | 216.5 | -0.8 (-0.37%) | 7,303 |
| 13 Sep 2012 | INR | 218 | 219.05 | 217.2 | 217.3 | 217.3 | -0.1 (-0.05%) | 10,302 |
| 12 Sep 2012 | INR | 219.7 | 221 | 217.2 | 217.4 | 217.4 | +1.15 (+0.53%) | 34,215 |
| 11 Sep 2012 | INR | 211.95 | 218.8 | 210 | 216.25 | 216.25 | +7.35 (+3.52%) | 16,380 |
| 10 Sep 2012 | INR | 214.95 | 214.95 | 208 | 208.9 | 208.9 | -5.1 (-2.38%) | 12,139 |
| 8 Sep 2012 | INR | 215.45 | 217.3 | 212.6 | 214 | 214 | -3 (-1.38%) | 1,953 |
| 7 Sep 2012 | INR | 211.5 | 218.5 | 211.5 | 217 | 217 | +7 (+3.33%) | 14,613 |
| 6 Sep 2012 | INR | 208 | 213.25 | 207 | 210 | 210 | +4 (+1.94%) | 10,976 |
| 5 Sep 2012 | INR | 207 | 209 | 205 | 206 | 206 | -2.1 (-1.01%) | 5,496 |
| 4 Sep 2012 | INR | 212 | 212 | 206.5 | 208.1 | 208.1 | +2.1 (+1.02%) | 6,375 |
| 3 Sep 2012 | INR | 203.8 | 216.5 | 202.6 | 206 | 206 | +1.95 (+0.96%) | 96,660 |
| 31 Aug 2012 | INR | 200.85 | 209 | 199.9 | 204.05 | 204.05 | +1.9 (+0.94%) | 18,016 |
| 30 Aug 2012 | INR | 201.15 | 214 | 199.85 | 202.15 | 202.15 | +0.1 (+0.05%) | 16,075 |
| 29 Aug 2012 | INR | 207 | 207 | 201 | 202.05 | 202.05 | -2.5 (-1.22%) | 3,203 |
| 28 Aug 2012 | INR | 212 | 212 | 204 | 204.55 | 204.55 | -7.7 (-3.63%) | 15,297 |
| 27 Aug 2012 | INR | 210.45 | 216 | 209 | 212.25 | 212.25 | +4.1 (+1.97%) | 33,754 |
| 24 Aug 2012 | INR | 203.8 | 214.15 | 198 | 208.15 | 208.15 | +2.95 (+1.44%) | 61,039 |
| 23 Aug 2012 | INR | 211.8 | 213 | 204.1 | 205.2 | 205.2 | -8.8 (-4.11%) | 175,542 |
| 22 Aug 2012 | INR | 215.65 | 216.5 | 211.7 | 214 | 214 | +1.2 (+0.56%) | 9,738 |
| 21 Aug 2012 | INR | 215 | 218 | 211.55 | 212.8 | 212.8 | +0.2 (+0.09%) | 29,786 |
| 17 Aug 2012 | INR | 217 | 221 | 211.95 | 212.6 | 212.6 | -6.4 (-2.92%) | 18,557 |
| 16 Aug 2012 | INR | 225 | 225.3 | 215.5 | 219 | 219 | -4.3 (-1.93%) | 11,018 |
| 14 Aug 2012 | INR | 220.05 | 224.6 | 214.95 | 223.3 | 223.3 | +0.1 (+0.04%) | 20,043 |
