| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2012 | INR | 775 | 780.05 | 775 | 779 | 779 | +3.45 (+0.44%) | 2,113 |
| 14 Sep 2012 | INR | 780 | 782.95 | 772 | 775.55 | 775.55 | -3.15 (-0.40%) | 3,680 |
| 13 Sep 2012 | INR | 776.55 | 779.9 | 773 | 778.7 | 778.7 | +1 (+0.13%) | 2,780 |
| 12 Sep 2012 | INR | 775 | 780 | 770 | 777.7 | 777.7 | -0.4 (-0.05%) | 7,097 |
| 11 Sep 2012 | INR | 778 | 779.9 | 772 | 778.1 | 778.1 | -1.9 (-0.24%) | 2,372 |
| 10 Sep 2012 | INR | 765.05 | 780 | 760 | 780 | 780 | +14.95 (+1.95%) | 9,478 |
| 8 Sep 2012 | INR | 780 | 780 | 752.6 | 765.05 | 765.05 | -5.05 (-0.66%) | 530 |
| 7 Sep 2012 | INR | 780 | 780 | 766.2 | 770.1 | 770.1 | -5.9 (-0.76%) | 4,522 |
| 6 Sep 2012 | INR | 780 | 781 | 770.3 | 776 | 776 | -0.8 (-0.10%) | 4,693 |
| 5 Sep 2012 | INR | 778 | 778 | 767.35 | 776.8 | 776.8 | +11.25 (+1.47%) | 4,338 |
| 4 Sep 2012 | INR | 765 | 774 | 760.5 | 765.55 | 765.55 | +3.55 (+0.47%) | 9,260 |
| 3 Sep 2012 | INR | 756.5 | 764 | 756.5 | 762 | 762 | +7.3 (+0.97%) | 30,533 |
| 31 Aug 2012 | INR | 750.1 | 763.95 | 748 | 754.7 | 754.7 | +8.2 (+1.10%) | 7,708 |
| 30 Aug 2012 | INR | 741.1 | 748.5 | 741.05 | 746.5 | 746.5 | +0.5 (+0.07%) | 131 |
| 29 Aug 2012 | INR | 750 | 750 | 736 | 746 | 746 | -4 (-0.53%) | 2,783 |
| 28 Aug 2012 | INR | 725 | 753 | 725 | 750 | 750 | +10 (+1.35%) | 14,216 |
| 27 Aug 2012 | INR | 739.95 | 747 | 735.1 | 740 | 740 | +2.6 (+0.35%) | 8,015 |
| 24 Aug 2012 | INR | 730 | 739.7 | 725.05 | 737.4 | 737.4 | +7.4 (+1.01%) | 3,036 |
| 23 Aug 2012 | INR | 715 | 735 | 710.1 | 730 | 730 | +10 (+1.39%) | 4,724 |
| 22 Aug 2012 | INR | 714.9 | 720 | 705.1 | 720 | 720 | +10 (+1.41%) | 2,023 |
| 21 Aug 2012 | INR | 710.5 | 715 | 710 | 710 | 710 | -0.5 (-0.07%) | 3,821 |
| 17 Aug 2012 | INR | 714 | 715 | 705 | 710.5 | 710.5 | +0.5 (+0.07%) | 2,623 |
| 16 Aug 2012 | INR | 711 | 714 | 705 | 710 | 710 | -1 (-0.14%) | 2,489 |
| 14 Aug 2012 | INR | 711 | 714 | 707 | 711 | 711 | -0.25 (-0.04%) | 1,696 |
| 13 Aug 2012 | INR | 705.05 | 715 | 700.05 | 711.25 | 711.25 | +4.25 (+0.60%) | 3,095 |
| 10 Aug 2012 | INR | 706.95 | 710 | 700 | 707 | 707 | -0.4 (-0.06%) | 5,445 |
| 9 Aug 2012 | INR | 700.05 | 709.8 | 700 | 707.4 | 707.4 | +7.4 (+1.06%) | 2,796 |
| 8 Aug 2012 | INR | 701 | 701 | 690 | 700 | 700 | -10 (-1.41%) | 2,118 |
| 7 Aug 2012 | INR | 682.55 | 710 | 682.55 | 710 | 710 | +23.9 (+3.48%) | 1,062 |
| 6 Aug 2012 | INR | 700.15 | 709 | 685.4 | 686.1 | 686.1 | -14.9 (-2.13%) | 217 |
