| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | INR | 220 | 225 | 218.55 | 223 | 223 | +4.7 (+2.15%) | 126,901 |
| 3 Oct 2012 | INR | 228 | 231.8 | 216.5 | 218.3 | 218.3 | -4.7 (-2.11%) | 114,246 |
| 1 Oct 2012 | INR | 225 | 225.3 | 219 | 223 | 223 | 0.0 (0.0%) | 173,947 |
| 28 Sep 2012 | INR | 224 | 228 | 220.05 | 223 | 223 | +2.85 (+1.29%) | 105,119 |
| 27 Sep 2012 | INR | 219.8 | 225 | 217 | 220.15 | 220.15 | +0.15 (+0.07%) | 187,004 |
| 26 Sep 2012 | INR | 228.7 | 228.7 | 216.6 | 220 | 220 | -0.6 (-0.27%) | 28,305 |
| 25 Sep 2012 | INR | 226.4 | 229.9 | 212 | 220.6 | 220.6 | -4.85 (-2.15%) | 37,327 |
| 24 Sep 2012 | INR | 192 | 225.45 | 190 | 225.45 | 225.45 | +37.55 (+19.98%) | 10,062 |
| 21 Sep 2012 | INR | 186 | 188 | 186 | 187.9 | 187.9 | +1.4 (+0.75%) | 3,145 |
| 20 Sep 2012 | INR | 185 | 188 | 185 | 186.5 | 186.5 | 0.0 (0.0%) | 54,958 |
| 18 Sep 2012 | INR | 190 | 190 | 185.05 | 186.5 | 186.5 | +1.25 (+0.67%) | 6,576 |
| 17 Sep 2012 | INR | 175 | 191 | 175 | 185.25 | 185.25 | +6.85 (+3.84%) | 7,465 |
| 14 Sep 2012 | INR | 163.85 | 179 | 163.8 | 178.4 | 178.4 | +2.9 (+1.65%) | 1,067 |
| 13 Sep 2012 | INR | 176.8 | 178 | 175 | 175.5 | 175.5 | -0.5 (-0.28%) | 14,749 |
| 12 Sep 2012 | INR | 160.1 | 177.9 | 160.1 | 176 | 176 | -2 (-1.12%) | 552 |
| 11 Sep 2012 | INR | 169.9 | 178 | 167.1 | 178 | 178 | +8 (+4.71%) | 31,815 |
| 10 Sep 2012 | INR | 159 | 170 | 159 | 170 | 170 | +9.85 (+6.15%) | 87,144 |
| 8 Sep 2012 | INR | 126.55 | 180.95 | 126.55 | 160.15 | 160.15 | +4.6 (+2.96%) | 106 |
| 7 Sep 2012 | INR | 161.8 | 161.8 | 155.2 | 155.55 | 155.55 | -1.95 (-1.24%) | 256,905 |
| 6 Sep 2012 | INR | 157.7 | 164.95 | 154.45 | 157.5 | 157.5 | -4.4 (-2.72%) | 49,522 |
| 5 Sep 2012 | INR | 158.05 | 162.5 | 152.5 | 161.9 | 161.9 | +0.9 (+0.56%) | 407 |
| 4 Sep 2012 | INR | 155 | 162 | 155 | 161 | 161 | +6 (+3.87%) | 2,254 |
| 3 Sep 2012 | INR | 156.2 | 156.2 | 145 | 155 | 155 | -2 (-1.27%) | 6,798 |
| 31 Aug 2012 | INR | 155 | 159 | 155 | 157 | 157 | +0.2 (+0.13%) | 83,923 |
| 30 Aug 2012 | INR | 155 | 157 | 155 | 156.8 | 156.8 | +1.8 (+1.16%) | 46,407 |
| 29 Aug 2012 | INR | 155 | 157 | 155 | 155 | 155 | 0.0 (0.0%) | 50,254 |
| 28 Aug 2012 | INR | 158.55 | 161 | 146 | 155 | 155 | -1.3 (-0.83%) | 639 |
| 27 Aug 2012 | INR | 141.1 | 157.5 | 141.1 | 156.3 | 156.3 | +11.3 (+7.79%) | 5,443 |
| 24 Aug 2012 | INR | 133.85 | 150 | 133.85 | 145 | 145 | +3 (+2.11%) | 800 |
| 23 Aug 2012 | INR | 144.5 | 156 | 137 | 142 | 142 | -1 (-0.70%) | 560 |
