| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 720 | 723 | 707.6 | 710.6 | 710.6 | -5 (-0.70%) | 25,300 |
| 9 Oct 2012 | INR | 715 | 725 | 705.2 | 715.6 | 715.6 | -8.2 (-1.13%) | 36,380 |
| 8 Oct 2012 | INR | 726 | 731 | 715.6 | 723.8 | 723.8 | +4.6 (+0.64%) | 30,580 |
| 5 Oct 2012 | INR | 738 | 738 | 714 | 719.2 | 719.2 | -7.8 (-1.07%) | 20,900 |
| 4 Oct 2012 | INR | 725.6 | 733 | 723 | 727 | 727 | -0.6 (-0.08%) | 29,060 |
| 3 Oct 2012 | INR | 719.2 | 730 | 719.2 | 727.6 | 727.6 | +6.6 (+0.92%) | 25,640 |
| 1 Oct 2012 | INR | 734 | 739.8 | 712 | 721 | 721 | -5.2 (-0.72%) | 39,220 |
| 28 Sep 2012 | INR | 729.6 | 735 | 716.2 | 726.2 | 726.2 | +6.4 (+0.89%) | 54,220 |
| 27 Sep 2012 | INR | 715 | 725 | 711 | 719.8 | 719.8 | +1.2 (+0.17%) | 40,660 |
| 26 Sep 2012 | INR | 715.2 | 727.4 | 706 | 718.6 | 718.6 | +5 (+0.70%) | 68,560 |
| 25 Sep 2012 | INR | 719 | 720 | 706.6 | 713.6 | 713.6 | -3.8 (-0.53%) | 43,500 |
| 24 Sep 2012 | INR | 700 | 737 | 700 | 717.4 | 717.4 | -7.2 (-0.99%) | 76,800 |
| 21 Sep 2012 | INR | 715 | 760 | 693 | 724.6 | 724.6 | +34.8 (+5.04%) | 199,720 |
| 20 Sep 2012 | INR | 708 | 710 | 686.6 | 689.8 | 689.8 | -15.4 (-2.18%) | 115,300 |
| 18 Sep 2012 | INR | 718 | 718 | 686.6 | 705.2 | 705.2 | -8.4 (-1.18%) | 130,460 |
| 17 Sep 2012 | INR | 727.8 | 729.8 | 710 | 713.6 | 713.6 | -1.6 (-0.22%) | 116,220 |
| 14 Sep 2012 | INR | 742 | 745 | 705.2 | 715.2 | 715.2 | -19.2 (-2.61%) | 462,180 |
| 13 Sep 2012 | INR | 734 | 750 | 712 | 734.4 | 734.4 | +14.6 (+2.03%) | 1,537,940 |
| 12 Sep 2012 | INR | 695 | 814.8 | 677.6 | 719.8 | 719.8 | +34 (+4.96%) | 5,514,720 |
| 11 Sep 2012 | INR | 676 | 690 | 664 | 685.8 | 685.8 | +18.2 (+2.73%) | 126,780 |
| 10 Sep 2012 | INR | 680 | 720 | 664 | 667.6 | 667.6 | +17.6 (+2.71%) | 125,440 |
| 8 Sep 2012 | INR | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 640 | 687 | 640 | 650 | 650 | +7 (+1.09%) | 170,560 |
| 6 Sep 2012 | INR | 630.8 | 650 | 617 | 643 | 643 | +13.2 (+2.10%) | 26,980 |
| 5 Sep 2012 | INR | 647 | 647.6 | 620.2 | 629.8 | 629.8 | -9.2 (-1.44%) | 22,980 |
| 4 Sep 2012 | INR | 653 | 653 | 635 | 639 | 639 | +2.4 (+0.38%) | 12,500 |
| 3 Sep 2012 | INR | 665 | 699 | 625 | 636.6 | 636.6 | +4.4 (+0.70%) | 104,820 |
| 31 Aug 2012 | INR | 600 | 642.6 | 600 | 632.2 | 632.2 | +38.2 (+6.43%) | 158,620 |
| 30 Aug 2012 | INR | 580 | 600 | 578 | 594 | 594 | +11 (+1.89%) | 6,520 |
| 29 Aug 2012 | INR | 560 | 590 | 560 | 583 | 583 | +24.4 (+4.37%) | 39,000 |
