| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 1,075.25 | 1,098.95 | 1,030 | 1,043.55 | 1,043.55 | -24.35 (-2.28%) | 257,390 |
| 26 Sep 2012 | INR | 953.55 | 1,084 | 953.55 | 1,067.9 | 1,067.9 | +64.9 (+6.47%) | 293,560 |
| 25 Sep 2012 | INR | 980 | 1,010 | 975 | 1,003 | 1,003 | +31.7 (+3.26%) | 215,260 |
| 24 Sep 2012 | INR | 950 | 977 | 950 | 971.3 | 971.3 | +24 (+2.53%) | 122,230 |
| 21 Sep 2012 | INR | 944 | 962 | 925.05 | 947.3 | 947.3 | +13.7 (+1.47%) | 188,500 |
| 20 Sep 2012 | INR | 922 | 954 | 906.1 | 933.6 | 933.6 | +22.45 (+2.46%) | 102,950 |
| 18 Sep 2012 | INR | 910 | 918 | 902.3 | 911.15 | 911.15 | +3.45 (+0.38%) | 31,470 |
| 17 Sep 2012 | INR | 916 | 930 | 902.35 | 907.7 | 907.7 | -9.25 (-1.01%) | 36,080 |
| 14 Sep 2012 | INR | 920 | 924 | 903.1 | 916.95 | 916.95 | +10.75 (+1.19%) | 38,060 |
| 13 Sep 2012 | INR | 892 | 921 | 885.05 | 906.2 | 906.2 | +34.15 (+3.92%) | 242,360 |
| 12 Sep 2012 | INR | 872.05 | 899 | 865 | 872.05 | 872.05 | +0.55 (+0.06%) | 61,970 |
| 11 Sep 2012 | INR | 880 | 884 | 865.05 | 871.5 | 871.5 | -4.5 (-0.51%) | 98,700 |
| 10 Sep 2012 | INR | 880 | 893.35 | 873.1 | 876 | 876 | +11.9 (+1.38%) | 30,610 |
| 8 Sep 2012 | INR | 864.1 | 864.1 | 864.1 | 864.1 | 864.1 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 947.65 | 947.65 | 861.1 | 864.1 | 864.1 | +1.55 (+0.18%) | 34,270 |
| 6 Sep 2012 | INR | 866.95 | 871 | 860.25 | 862.55 | 862.55 | -1.25 (-0.14%) | 39,130 |
| 5 Sep 2012 | INR | 860 | 875 | 850 | 863.8 | 863.8 | +8.05 (+0.94%) | 56,530 |
| 4 Sep 2012 | INR | 842 | 864.5 | 832.6 | 855.75 | 855.75 | +22.45 (+2.69%) | 57,990 |
| 3 Sep 2012 | INR | 848.5 | 866 | 825.2 | 833.3 | 833.3 | -9.15 (-1.09%) | 93,240 |
| 31 Aug 2012 | INR | 845 | 853.6 | 839 | 842.45 | 842.45 | +3.7 (+0.44%) | 28,130 |
| 30 Aug 2012 | INR | 846 | 846 | 832.2 | 838.75 | 838.75 | -6.25 (-0.74%) | 25,750 |
| 29 Aug 2012 | INR | 840 | 849 | 835.1 | 845 | 845 | +10.15 (+1.22%) | 39,100 |
| 28 Aug 2012 | INR | 835 | 842 | 828.1 | 834.85 | 834.85 | +6.85 (+0.83%) | 223,030 |
| 27 Aug 2012 | INR | 826 | 835.5 | 811.25 | 828 | 828 | -0.55 (-0.07%) | 50,340 |
| 24 Aug 2012 | INR | 835 | 839.5 | 826 | 828.55 | 828.55 | -4.45 (-0.53%) | 62,840 |
| 23 Aug 2012 | INR | 838 | 843.7 | 831 | 833 | 833 | +2.15 (+0.26%) | 53,510 |
| 22 Aug 2012 | INR | 827 | 844.2 | 820.25 | 830.85 | 830.85 | +10.75 (+1.31%) | 84,200 |
| 21 Aug 2012 | INR | 815.05 | 827.5 | 815.05 | 820.1 | 820.1 | +5 (+0.61%) | 56,740 |
| 17 Aug 2012 | INR | 819.9 | 835 | 808.1 | 815.1 | 815.1 | +3.15 (+0.39%) | 76,800 |
| 16 Aug 2012 | INR | 808.5 | 824.95 | 802 | 811.95 | 811.95 | +9.9 (+1.23%) | 340,040 |
