| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 318.2 | 319.96 | 314.3 | 318.36 | 159.18 | -1.5 (-0.47%) | 46,002 |
| 9 Oct 2012 | INR | 319.7 | 320 | 316.86 | 319.86 | 159.93 | +0.06 (+0.02%) | 33,966 |
| 8 Oct 2012 | INR | 337.2 | 337.2 | 317 | 319.8 | 159.9 | +1 (+0.31%) | 154,086 |
| 5 Oct 2012 | INR | 320 | 322 | 315.04 | 318.8 | 159.4 | +0.16 (+0.05%) | 11,774 |
| 4 Oct 2012 | INR | 319 | 323.04 | 314.8 | 318.64 | 159.32 | +3.5 (+1.11%) | 49,604 |
| 3 Oct 2012 | INR | 318.8 | 318.8 | 314.5 | 315.14 | 157.57 | +0.24 (+0.08%) | 3,250 |
| 1 Oct 2012 | INR | 319.4 | 319.46 | 312.9 | 314.9 | 157.45 | -3.06 (-0.96%) | 49,992 |
| 28 Sep 2012 | INR | 320 | 325 | 316.46 | 317.96 | 158.98 | +0.66 (+0.21%) | 68,364 |
| 27 Sep 2012 | INR | 313 | 325 | 309.8 | 317.3 | 158.65 | +4.84 (+1.55%) | 74,816 |
| 26 Sep 2012 | INR | 307.3 | 315.96 | 305.04 | 312.46 | 156.23 | +2 (+0.64%) | 65,534 |
| 25 Sep 2012 | INR | 325 | 325 | 305.04 | 310.46 | 155.23 | -6.4 (-2.02%) | 24,262 |
| 24 Sep 2012 | INR | 318 | 324.96 | 313.5 | 316.86 | 158.43 | -2.1 (-0.66%) | 46,976 |
| 21 Sep 2012 | INR | 317.2 | 323.9 | 315.46 | 318.96 | 159.48 | +0.96 (+0.30%) | 41,390 |
| 20 Sep 2012 | INR | 319.5 | 325 | 316.14 | 318 | 159 | -2.7 (-0.84%) | 51,330 |
| 18 Sep 2012 | INR | 319.6 | 325 | 316.8 | 320.7 | 160.35 | +0.4 (+0.12%) | 48,646 |
| 17 Sep 2012 | INR | 320 | 329.9 | 317.54 | 320.3 | 160.15 | +0.5 (+0.16%) | 47,844 |
| 14 Sep 2012 | INR | 319.2 | 329.9 | 313 | 319.8 | 159.9 | +0.9 (+0.28%) | 11,460 |
| 13 Sep 2012 | INR | 318.7 | 320.96 | 314 | 318.9 | 159.45 | +0.44 (+0.14%) | 18,264 |
| 12 Sep 2012 | INR | 354 | 354 | 313.04 | 318.46 | 159.23 | +1.76 (+0.56%) | 12,466 |
| 11 Sep 2012 | INR | 313.9 | 321.64 | 313 | 316.7 | 158.35 | +4.06 (+1.30%) | 16,044 |
| 10 Sep 2012 | INR | 313 | 313 | 311.8 | 312.64 | 156.32 | -2.26 (-0.72%) | 8,048 |
| 8 Sep 2012 | INR | 314.9 | 314.9 | 314.9 | 314.9 | 157.45 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 316.7 | 320 | 312.26 | 314.9 | 157.45 | -1.06 (-0.34%) | 9,496 |
| 6 Sep 2012 | INR | 319.8 | 319.8 | 311.7 | 315.96 | 157.98 | +2.06 (+0.66%) | 4,728 |
| 5 Sep 2012 | INR | 310.86 | 315 | 310.86 | 313.9 | 156.95 | +0.04 (+0.01%) | 12,490 |
| 4 Sep 2012 | INR | 311 | 315 | 309.7 | 313.86 | 156.93 | -0.9 (-0.29%) | 7,006 |
| 3 Sep 2012 | INR | 305.14 | 321 | 305.14 | 314.76 | 157.38 | +2.5 (+0.80%) | 8,446 |
| 31 Aug 2012 | INR | 328.6 | 328.6 | 295 | 312.26 | 156.13 | -9.44 (-2.93%) | 27,620 |
| 30 Aug 2012 | INR | 322 | 335 | 315.86 | 321.7 | 160.85 | -1.66 (-0.51%) | 10,982 |
| 29 Aug 2012 | INR | 325 | 330.4 | 318 | 323.36 | 161.68 | -1.5 (-0.46%) | 30,576 |
