| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 315 | 316.7 | 315 | 315 | 157.5 | +4.25 (+1.37%) | 385 |
| 25 Sep 2012 | INR | 315 | 316.8 | 305.1 | 310.75 | 155.375 | -0.95 (-0.30%) | 726 |
| 24 Sep 2012 | INR | 314.95 | 315.15 | 308.1 | 311.7 | 155.85 | +3.6 (+1.17%) | 716 |
| 21 Sep 2012 | INR | 311.9 | 312 | 306.6 | 308.1 | 154.05 | +0.1 (+0.03%) | 70 |
| 20 Sep 2012 | INR | 306.4 | 308 | 306.4 | 308 | 154 | +1.6 (+0.52%) | 106 |
| 18 Sep 2012 | INR | 312.8 | 312.8 | 305 | 306.4 | 153.2 | +2.4 (+0.79%) | 76 |
| 17 Sep 2012 | INR | 313.9 | 313.9 | 298.25 | 304 | 152 | -10 (-3.18%) | 196 |
| 14 Sep 2012 | INR | 310.35 | 318 | 309 | 314 | 157 | +7 (+2.28%) | 361 |
| 13 Sep 2012 | INR | 301 | 312.75 | 301 | 307 | 153.5 | +5 (+1.66%) | 454 |
| 12 Sep 2012 | INR | 303.9 | 304.95 | 300 | 302 | 151 | +4 (+1.34%) | 324 |
| 11 Sep 2012 | INR | 298.05 | 298.05 | 298 | 298 | 149 | +1.4 (+0.47%) | 7 |
| 10 Sep 2012 | INR | 300 | 304.75 | 296.6 | 296.6 | 148.3 | +1.6 (+0.54%) | 146 |
| 8 Sep 2012 | INR | 295 | 295 | 295 | 295 | 147.5 | -7.8 (-2.58%) | 0 |
| 7 Sep 2012 | INR | 304.9 | 304.9 | 295 | 302.8 | 151.4 | +4.5 (+1.51%) | 382 |
| 6 Sep 2012 | INR | 305 | 307.9 | 297 | 298.3 | 149.15 | -1.7 (-0.57%) | 309 |
| 5 Sep 2012 | INR | 304 | 308.7 | 300 | 300 | 150 | 0.0 (0.0%) | 356 |
| 4 Sep 2012 | INR | 306 | 306 | 300 | 300 | 150 | +2.15 (+0.72%) | 350 |
| 3 Sep 2012 | INR | 309 | 309 | 297.85 | 297.85 | 148.925 | -3.15 (-1.05%) | 45 |
| 31 Aug 2012 | INR | 293.15 | 311.9 | 293.1 | 301 | 150.5 | +7 (+2.38%) | 195 |
| 30 Aug 2012 | INR | 303.75 | 303.9 | 293 | 294 | 147 | -1 (-0.34%) | 199 |
| 29 Aug 2012 | INR | 308.75 | 308.75 | 291 | 295 | 147.5 | -6.05 (-2.01%) | 513 |
| 28 Aug 2012 | INR | 319.9 | 319.9 | 296.1 | 301.05 | 150.525 | -3.65 (-1.20%) | 114 |
| 27 Aug 2012 | INR | 306 | 306 | 301.75 | 304.7 | 152.35 | -7.3 (-2.34%) | 94 |
| 24 Aug 2012 | INR | 306 | 313.5 | 305.25 | 312 | 156 | +2 (+0.65%) | 245 |
| 23 Aug 2012 | INR | 313 | 314.9 | 307 | 310 | 155 | -3 (-0.96%) | 460 |
| 22 Aug 2012 | INR | 315 | 315 | 310.5 | 313 | 156.5 | +1 (+0.32%) | 346 |
| 21 Aug 2012 | INR | 327.75 | 327.75 | 308 | 312 | 156 | -2.65 (-0.84%) | 631 |
| 17 Aug 2012 | INR | 317 | 317 | 314.1 | 314.65 | 157.325 | -2.35 (-0.74%) | 226 |
| 16 Aug 2012 | INR | 322 | 323 | 317 | 317 | 158.5 | -5.4 (-1.67%) | 535 |
| 14 Aug 2012 | INR | 320 | 327 | 317 | 322.4 | 161.2 | +0.4 (+0.12%) | 693 |
