| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 681 | 685 | 666 | 669.05 | 669.05 | -12.15 (-1.78%) | 4,768 |
| 9 Oct 2012 | INR | 674.9 | 692 | 674.15 | 681.2 | 681.2 | +5.25 (+0.78%) | 9,440 |
| 8 Oct 2012 | INR | 672 | 682.1 | 668 | 675.95 | 675.95 | +5.45 (+0.81%) | 5,229 |
| 5 Oct 2012 | INR | 687.25 | 693.5 | 666 | 670.5 | 670.5 | -17.5 (-2.54%) | 15,231 |
| 4 Oct 2012 | INR | 695 | 702.15 | 686 | 688 | 688 | -0.05 (-0.01%) | 19,601 |
| 3 Oct 2012 | INR | 686.55 | 699.75 | 685 | 688.05 | 688.05 | +1.05 (+0.15%) | 21,940 |
| 1 Oct 2012 | INR | 691 | 702 | 676.55 | 687 | 687 | +2 (+0.29%) | 51,704 |
| 28 Sep 2012 | INR | 681.75 | 702 | 680.15 | 685 | 685 | +1 (+0.15%) | 31,006 |
| 27 Sep 2012 | INR | 673.15 | 685.05 | 673 | 684 | 684 | +14 (+2.09%) | 18,601 |
| 26 Sep 2012 | INR | 680 | 693 | 666 | 670 | 670 | -8.85 (-1.30%) | 28,348 |
| 25 Sep 2012 | INR | 685.6 | 693 | 675.05 | 678.85 | 678.85 | -3.4 (-0.50%) | 98,911 |
| 24 Sep 2012 | INR | 688 | 704 | 677.3 | 682.25 | 682.25 | -3.95 (-0.58%) | 27,592 |
| 21 Sep 2012 | INR | 688.8 | 731.8 | 682.6 | 686.2 | 686.2 | +6.2 (+0.91%) | 231,320 |
| 20 Sep 2012 | INR | 660.05 | 697 | 660.05 | 680 | 680 | +16.9 (+2.55%) | 72,826 |
| 18 Sep 2012 | INR | 674 | 695 | 662 | 663.1 | 663.1 | -3.95 (-0.59%) | 67,116 |
| 17 Sep 2012 | INR | 670 | 682 | 652.05 | 667.05 | 667.05 | +7.05 (+1.07%) | 96,085 |
| 14 Sep 2012 | INR | 645.1 | 687.95 | 622 | 660 | 660 | +25.05 (+3.95%) | 208,888 |
| 13 Sep 2012 | INR | 654.75 | 687.7 | 628.05 | 634.95 | 634.95 | -18.05 (-2.76%) | 94,677 |
| 12 Sep 2012 | INR | 664.7 | 672.7 | 638 | 653 | 653 | -4 (-0.61%) | 54,484 |
| 11 Sep 2012 | INR | 671 | 702 | 653 | 657 | 657 | -12.9 (-1.93%) | 205,935 |
| 10 Sep 2012 | INR | 634.2 | 689.15 | 608.05 | 669.9 | 669.9 | +45 (+7.20%) | 292,067 |
| 8 Sep 2012 | INR | 619 | 640 | 606.05 | 624.9 | 624.9 | +9.75 (+1.58%) | 36,053 |
| 7 Sep 2012 | INR | 572 | 615.15 | 564 | 615.15 | 615.15 | +58.15 (+10.44%) | 116,722 |
| 6 Sep 2012 | INR | 577.5 | 577.5 | 556.1 | 557 | 557 | -12.95 (-2.27%) | 1,569 |
| 5 Sep 2012 | INR | 578 | 578.95 | 565 | 569.95 | 569.95 | -2.6 (-0.45%) | 808 |
| 4 Sep 2012 | INR | 589 | 589.8 | 571.25 | 572.55 | 572.55 | -7.35 (-1.27%) | 1,988 |
| 3 Sep 2012 | INR | 580.1 | 597 | 576 | 579.9 | 579.9 | +1.8 (+0.31%) | 6,358 |
| 31 Aug 2012 | INR | 607.75 | 619.3 | 573.5 | 578.1 | 578.1 | -20.2 (-3.38%) | 14,227 |
| 30 Aug 2012 | INR | 562.05 | 598.3 | 562.05 | 598.3 | 598.3 | +28.3 (+4.96%) | 6,673 |
| 29 Aug 2012 | INR | 563 | 578 | 558 | 570 | 570 | +5 (+0.88%) | 2,068 |
