| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 743 | 760.65 | 734 | 740.5 | 74.05 | -4.1 (-0.55%) | 276,053 |
| 25 Sep 2012 | INR | 746 | 754 | 733 | 744.6 | 74.46 | -2.35 (-0.31%) | 193,610 |
| 24 Sep 2012 | INR | 728 | 763.5 | 727 | 746.95 | 74.695 | +7.45 (+1.01%) | 413,755 |
| 21 Sep 2012 | INR | 720 | 743.4 | 709 | 739.5 | 73.95 | +26.4 (+3.70%) | 283,628 |
| 20 Sep 2012 | INR | 722.25 | 726 | 702.75 | 713.1 | 71.31 | -14 (-1.93%) | 217,562 |
| 18 Sep 2012 | INR | 717.9 | 733.65 | 697 | 727.1 | 72.71 | +2.45 (+0.34%) | 313,136 |
| 17 Sep 2012 | INR | 713.2 | 733.15 | 686.3 | 724.65 | 72.465 | +11.15 (+1.56%) | 538,511 |
| 14 Sep 2012 | INR | 699 | 716.5 | 695.1 | 713.5 | 71.35 | +28.65 (+4.18%) | 289,701 |
| 13 Sep 2012 | INR | 697 | 697 | 683.25 | 684.85 | 68.485 | -7.3 (-1.05%) | 177,987 |
| 12 Sep 2012 | INR | 685.85 | 697.4 | 682 | 692.15 | 69.215 | +7.9 (+1.15%) | 237,142 |
| 11 Sep 2012 | INR | 686.05 | 686.05 | 672.8 | 684.25 | 68.425 | -5.7 (-0.83%) | 195,330 |
| 10 Sep 2012 | INR | 640 | 691.95 | 640 | 689.95 | 68.995 | +10.9 (+1.61%) | 323,656 |
| 8 Sep 2012 | INR | 676 | 680.5 | 674 | 679.05 | 67.905 | +3.45 (+0.51%) | 31,396 |
| 7 Sep 2012 | INR | 665 | 678 | 663.15 | 675.6 | 67.56 | +9.8 (+1.47%) | 285,204 |
| 6 Sep 2012 | INR | 655.5 | 668 | 654.4 | 665.8 | 66.58 | +9.9 (+1.51%) | 304,967 |
| 5 Sep 2012 | INR | 673 | 673 | 651.75 | 655.9 | 65.59 | -17.1 (-2.54%) | 347,615 |
| 4 Sep 2012 | INR | 669 | 678.9 | 657 | 673 | 67.3 | -7.9 (-1.16%) | 478,195 |
| 3 Sep 2012 | INR | 697 | 711.85 | 660.25 | 680.9 | 68.09 | -6.1 (-0.89%) | 817,162 |
| 31 Aug 2012 | INR | 697.2 | 705.5 | 683.1 | 687 | 68.7 | -6.5 (-0.94%) | 304,121 |
| 30 Aug 2012 | INR | 685.25 | 703 | 677.6 | 693.5 | 69.35 | +0.05 (+0.01%) | 250,275 |
| 29 Aug 2012 | INR | 703 | 710 | 686 | 693.45 | 69.345 | -12 (-1.70%) | 278,822 |
| 28 Aug 2012 | INR | 724 | 726.8 | 695.3 | 705.45 | 70.545 | -20.1 (-2.77%) | 431,386 |
| 27 Aug 2012 | INR | 740.9 | 745.5 | 715.4 | 725.55 | 72.555 | -8.25 (-1.12%) | 316,341 |
| 24 Aug 2012 | INR | 716.45 | 739.8 | 706.55 | 733.8 | 73.38 | +17.95 (+2.51%) | 397,733 |
| 23 Aug 2012 | INR | 724.85 | 734.35 | 715 | 715.85 | 71.585 | -6.3 (-0.87%) | 199,934 |
| 22 Aug 2012 | INR | 729 | 732.85 | 716 | 722.15 | 72.215 | -5.05 (-0.69%) | 222,896 |
| 21 Aug 2012 | INR | 721 | 735 | 713.1 | 727.2 | 72.72 | +5.75 (+0.80%) | 231,532 |
| 17 Aug 2012 | INR | 749.95 | 758 | 717.2 | 721.45 | 72.145 | -30.3 (-4.03%) | 503,691 |
| 16 Aug 2012 | INR | 748.2 | 754.5 | 742 | 751.75 | 75.175 | +3.25 (+0.43%) | 177,064 |
| 14 Aug 2012 | INR | 747.95 | 754.95 | 741.1 | 748.5 | 74.85 | +3.4 (+0.46%) | 187,863 |
