| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | INR | 179.05 | 181.2 | 178.62 | 179.35 | 179.35 | -0.63 (-0.35%) | 228,540 |
| 3 Oct 2012 | INR | 179 | 180.73 | 177.61 | 179.98 | 179.98 | +3.74 (+2.12%) | 650,810 |
| 1 Oct 2012 | INR | 179.6 | 186.96 | 175.63 | 176.24 | 176.24 | -3.24 (-1.81%) | 335,770 |
| 28 Sep 2012 | INR | 180.24 | 183.1 | 178.2 | 179.48 | 179.48 | -0.76 (-0.42%) | 906,120 |
| 27 Sep 2012 | INR | 177.66 | 181.98 | 175.3 | 180.24 | 180.24 | +2.86 (+1.61%) | 284,880 |
| 26 Sep 2012 | INR | 172.55 | 178 | 170.03 | 177.38 | 177.38 | +4.83 (+2.80%) | 436,290 |
| 25 Sep 2012 | INR | 169.67 | 173.8 | 168 | 172.55 | 172.55 | +0.64 (+0.37%) | 229,730 |
| 24 Sep 2012 | INR | 167.4 | 172.74 | 166.27 | 171.91 | 171.91 | +4.47 (+2.67%) | 641,445 |
| 21 Sep 2012 | INR | 169 | 174.36 | 164.92 | 167.44 | 167.44 | -1.75 (-1.03%) | 1,050,325 |
| 20 Sep 2012 | INR | 158.79 | 170.96 | 156.39 | 169.19 | 169.19 | +10.64 (+6.71%) | 823,730 |
| 18 Sep 2012 | INR | 157.63 | 159.98 | 156 | 158.55 | 158.55 | +0.92 (+0.58%) | 267,750 |
| 17 Sep 2012 | INR | 159.75 | 160.03 | 156.97 | 157.63 | 157.63 | -1.14 (-0.72%) | 245,855 |
| 14 Sep 2012 | INR | 159.4 | 160.79 | 157.4 | 158.77 | 158.77 | -0.45 (-0.28%) | 155,800 |
| 13 Sep 2012 | INR | 158.2 | 161 | 158.2 | 159.22 | 159.22 | -1.72 (-1.07%) | 393,390 |
| 12 Sep 2012 | INR | 162.06 | 163.68 | 159.62 | 160.94 | 160.94 | +0.26 (+0.16%) | 152,575 |
| 11 Sep 2012 | INR | 162.8 | 162.83 | 158.45 | 160.68 | 160.68 | -2.24 (-1.37%) | 576,820 |
| 10 Sep 2012 | INR | 162 | 165.36 | 158.02 | 162.92 | 162.92 | +3.23 (+2.02%) | 224,520 |
| 8 Sep 2012 | INR | 160 | 160 | 154.6 | 159.69 | 159.69 | +2.79 (+1.78%) | 28,175 |
| 7 Sep 2012 | INR | 151 | 157.6 | 151 | 156.9 | 156.9 | +6.64 (+4.42%) | 353,470 |
| 6 Sep 2012 | INR | 150 | 151 | 148.01 | 150.26 | 150.26 | +2.62 (+1.77%) | 239,395 |
| 5 Sep 2012 | INR | 148.56 | 149.55 | 144.72 | 147.64 | 147.64 | -0.91 (-0.61%) | 354,390 |
| 4 Sep 2012 | INR | 148.98 | 150 | 148.02 | 148.55 | 148.55 | -0.45 (-0.30%) | 651,690 |
| 3 Sep 2012 | INR | 146.27 | 150.05 | 146.26 | 149 | 149 | +1.49 (+1.01%) | 240,935 |
| 31 Aug 2012 | INR | 148.44 | 149.75 | 147 | 147.51 | 147.51 | -1.72 (-1.15%) | 66,435 |
| 30 Aug 2012 | INR | 149.2 | 150.93 | 147.1 | 149.23 | 149.23 | -0.78 (-0.52%) | 77,800 |
| 29 Aug 2012 | INR | 152.39 | 152.39 | 148.45 | 150.01 | 150.01 | -1.96 (-1.29%) | 148,940 |
| 28 Aug 2012 | INR | 154.76 | 154.76 | 149.27 | 151.97 | 151.97 | -2.32 (-1.50%) | 132,195 |
| 27 Aug 2012 | INR | 155.91 | 156.55 | 152.53 | 154.29 | 154.29 | -0.66 (-0.43%) | 124,330 |
| 24 Aug 2012 | INR | 157.99 | 157.99 | 153 | 154.95 | 154.95 | -2.85 (-1.81%) | 125,505 |
| 23 Aug 2012 | INR | 157 | 158.97 | 155.07 | 157.8 | 157.8 | +3.41 (+2.21%) | 244,065 |
