| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 765 | 770.9 | 751.25 | 756.3 | 756.3 | -6.2 (-0.81%) | 54,563 |
| 4 Oct 2012 | INR | 760.75 | 773.2 | 760 | 762.5 | 762.5 | +4.5 (+0.59%) | 114,235 |
| 3 Oct 2012 | INR | 762.95 | 772 | 736.05 | 758 | 758 | -4.6 (-0.60%) | 93,186 |
| 1 Oct 2012 | INR | 762.95 | 768.5 | 757.5 | 762.6 | 762.6 | +2.6 (+0.34%) | 47,868 |
| 28 Sep 2012 | INR | 766 | 776.8 | 756 | 760 | 760 | -5.85 (-0.76%) | 70,732 |
| 27 Sep 2012 | INR | 764.95 | 779.8 | 762.5 | 765.85 | 765.85 | +2.05 (+0.27%) | 125,056 |
| 26 Sep 2012 | INR | 768.2 | 780 | 761.25 | 763.8 | 763.8 | -3.95 (-0.51%) | 84,780 |
| 25 Sep 2012 | INR | 777.2 | 780.7 | 765 | 767.75 | 767.75 | -6.5 (-0.84%) | 113,672 |
| 24 Sep 2012 | INR | 777 | 785 | 770 | 774.25 | 774.25 | +3.75 (+0.49%) | 101,703 |
| 21 Sep 2012 | INR | 769 | 782 | 742 | 770.5 | 770.5 | +5.5 (+0.72%) | 108,423 |
| 20 Sep 2012 | INR | 775 | 778 | 762.7 | 765 | 765 | -14 (-1.80%) | 102,907 |
| 18 Sep 2012 | INR | 777.95 | 797 | 758 | 779 | 779 | +5.1 (+0.66%) | 280,750 |
| 17 Sep 2012 | INR | 790.25 | 816.55 | 770.1 | 773.9 | 773.9 | -4.7 (-0.60%) | 199,358 |
| 14 Sep 2012 | INR | 785 | 794 | 775 | 778.6 | 778.6 | +0.6 (+0.08%) | 205,076 |
| 13 Sep 2012 | INR | 774 | 794.5 | 774 | 778 | 778 | +6.95 (+0.90%) | 214,184 |
| 12 Sep 2012 | INR | 780 | 784.35 | 767.05 | 771.05 | 771.05 | -6.95 (-0.89%) | 199,217 |
| 11 Sep 2012 | INR | 777.7 | 789.95 | 773.65 | 778 | 778 | +4.5 (+0.58%) | 250,006 |
| 10 Sep 2012 | INR | 798.25 | 802 | 771.85 | 773.5 | 773.5 | -19.7 (-2.48%) | 165,299 |
| 8 Sep 2012 | INR | 790 | 810 | 790 | 793.2 | 793.2 | +6.65 (+0.85%) | 425,644 |
| 7 Sep 2012 | INR | 760 | 791.95 | 757.25 | 786.55 | 786.55 | +29.6 (+3.91%) | 589,834 |
| 6 Sep 2012 | INR | 761 | 775 | 745 | 756.95 | 756.95 | +16.95 (+2.29%) | 412,743 |
| 5 Sep 2012 | INR | 745 | 752 | 735 | 740 | 740 | -6.9 (-0.92%) | 107,795 |
| 4 Sep 2012 | INR | 758 | 765 | 740.6 | 746.9 | 746.9 | -5.7 (-0.76%) | 172,826 |
| 3 Sep 2012 | INR | 756.95 | 774 | 750.1 | 752.6 | 752.6 | +0.65 (+0.09%) | 226,301 |
| 31 Aug 2012 | INR | 725 | 773.4 | 722 | 751.95 | 751.95 | +22.95 (+3.15%) | 682,461 |
| 30 Aug 2012 | INR | 717.6 | 732 | 708.5 | 729 | 729 | +8 (+1.11%) | 157,970 |
| 29 Aug 2012 | INR | 732.75 | 737 | 715 | 721 | 721 | -7.1 (-0.98%) | 123,708 |
| 28 Aug 2012 | INR | 758 | 761.45 | 726 | 728.1 | 728.1 | -29.4 (-3.88%) | 108,305 |
| 27 Aug 2012 | INR | 771 | 778.8 | 751.25 | 757.5 | 757.5 | -10 (-1.30%) | 151,120 |
| 24 Aug 2012 | INR | 779 | 782.8 | 762 | 767.5 | 767.5 | -10 (-1.29%) | 171,643 |
