| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | INR | 614.95 | 622.05 | 601 | 605.6 | 605.6 | -8.4 (-1.37%) | 69,532 |
| 5 Oct 2012 | INR | 636.05 | 640.5 | 600.15 | 614 | 614 | -16.3 (-2.59%) | 138,253 |
| 4 Oct 2012 | INR | 637.8 | 647 | 629.5 | 630.3 | 630.3 | -1.7 (-0.27%) | 121,807 |
| 3 Oct 2012 | INR | 637.85 | 648 | 627.05 | 632 | 632 | -3 (-0.47%) | 121,224 |
| 1 Oct 2012 | INR | 639.3 | 644.35 | 630.1 | 635 | 635 | 0.0 (0.0%) | 129,101 |
| 28 Sep 2012 | INR | 632.05 | 659.85 | 630 | 635 | 635 | +5.5 (+0.87%) | 281,666 |
| 27 Sep 2012 | INR | 627.95 | 641.4 | 625 | 629.5 | 629.5 | +3.65 (+0.58%) | 131,537 |
| 26 Sep 2012 | INR | 610.05 | 641.7 | 610 | 625.85 | 625.85 | +13.85 (+2.26%) | 290,254 |
| 25 Sep 2012 | INR | 615.05 | 624.3 | 611.6 | 612 | 612 | -3.9 (-0.63%) | 103,336 |
| 24 Sep 2012 | INR | 604.95 | 633 | 604.95 | 615.9 | 615.9 | +12.9 (+2.14%) | 295,641 |
| 21 Sep 2012 | INR | 589 | 615 | 589 | 603 | 603 | +18 (+3.08%) | 200,658 |
| 20 Sep 2012 | INR | 603.3 | 603.3 | 583 | 585 | 585 | -19.5 (-3.23%) | 97,450 |
| 18 Sep 2012 | INR | 595.05 | 621 | 583.5 | 604.5 | 604.5 | +8.95 (+1.50%) | 264,311 |
| 17 Sep 2012 | INR | 586.2 | 607.1 | 558 | 595.55 | 595.55 | +19.55 (+3.39%) | 339,954 |
| 14 Sep 2012 | INR | 571.75 | 586.65 | 571.75 | 576 | 576 | +8 (+1.41%) | 166,331 |
| 13 Sep 2012 | INR | 570 | 573.7 | 562 | 568 | 568 | -1.5 (-0.26%) | 44,707 |
| 12 Sep 2012 | INR | 563 | 573 | 558.85 | 569.5 | 569.5 | +11.5 (+2.06%) | 89,914 |
| 11 Sep 2012 | INR | 563.95 | 567.9 | 555.7 | 558 | 558 | -8.9 (-1.57%) | 41,448 |
| 10 Sep 2012 | INR | 559.05 | 582 | 556 | 566.9 | 566.9 | +4.6 (+0.82%) | 183,054 |
| 8 Sep 2012 | INR | 559 | 566 | 554 | 562.3 | 562.3 | +4.9 (+0.88%) | 15,817 |
| 7 Sep 2012 | INR | 567.4 | 571 | 556.15 | 557.4 | 557.4 | -2.6 (-0.46%) | 60,890 |
| 6 Sep 2012 | INR | 560 | 565 | 553.4 | 560 | 560 | +0.55 (+0.10%) | 51,475 |
| 5 Sep 2012 | INR | 567.95 | 578 | 555 | 559.45 | 559.45 | -14.55 (-2.53%) | 60,574 |
| 4 Sep 2012 | INR | 561.5 | 581.8 | 561.5 | 574 | 574 | +8 (+1.41%) | 104,334 |
| 3 Sep 2012 | INR | 562.25 | 583.9 | 562.25 | 566 | 566 | +8.05 (+1.44%) | 122,764 |
| 31 Aug 2012 | INR | 563 | 574 | 554.95 | 557.95 | 557.95 | -4.55 (-0.81%) | 75,289 |
| 30 Aug 2012 | INR | 559 | 564.85 | 548.8 | 562.5 | 562.5 | -1.5 (-0.27%) | 69,474 |
| 29 Aug 2012 | INR | 560 | 576.6 | 550.1 | 564 | 564 | +4 (+0.71%) | 104,076 |
| 28 Aug 2012 | INR | 579.7 | 582.4 | 546.25 | 560 | 560 | -19.1 (-3.30%) | 117,658 |
| 27 Aug 2012 | INR | 606 | 611.4 | 576.1 | 579.1 | 579.1 | -24.15 (-4.00%) | 105,331 |
