| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2012 | INR | 288.55 | 292.15 | 288.05 | 290 | 290 | 0.0 (0.0%) | 1,796 |
| 26 Sep 2012 | INR | 294.8 | 294.8 | 285.55 | 290 | 290 | -2.4 (-0.82%) | 3,167 |
| 25 Sep 2012 | INR | 292 | 294.9 | 286.35 | 292.4 | 292.4 | +4.25 (+1.47%) | 4,433 |
| 24 Sep 2012 | INR | 291.05 | 297 | 287 | 288.15 | 288.15 | -2.65 (-0.91%) | 4,009 |
| 21 Sep 2012 | INR | 283.25 | 296 | 283.25 | 290.8 | 290.8 | +1.85 (+0.64%) | 5,901 |
| 20 Sep 2012 | INR | 293.05 | 298.8 | 283 | 288.95 | 288.95 | -1.55 (-0.53%) | 5,361 |
| 18 Sep 2012 | INR | 283.05 | 300 | 283.05 | 290.5 | 290.5 | +1.65 (+0.57%) | 216,351 |
| 17 Sep 2012 | INR | 282 | 288.85 | 275.05 | 288.85 | 288.85 | +6.9 (+2.45%) | 8,941 |
| 14 Sep 2012 | INR | 269.15 | 282 | 269.15 | 281.95 | 281.95 | +1.95 (+0.70%) | 8,908 |
| 13 Sep 2012 | INR | 273 | 283 | 272 | 280 | 280 | +8.45 (+3.11%) | 3,131 |
| 12 Sep 2012 | INR | 269 | 274 | 263.1 | 271.55 | 271.55 | -0.6 (-0.22%) | 5,141 |
| 11 Sep 2012 | INR | 275.5 | 275.5 | 269.05 | 272.15 | 272.15 | -1.85 (-0.68%) | 1,668 |
| 10 Sep 2012 | INR | 274 | 278.5 | 274 | 274 | 274 | +0.05 (+0.02%) | 3,978 |
| 8 Sep 2012 | INR | 274.4 | 275 | 272.05 | 273.95 | 273.95 | +1.45 (+0.53%) | 960 |
| 7 Sep 2012 | INR | 268.6 | 285 | 268.6 | 272.5 | 272.5 | +5.55 (+2.08%) | 34,835 |
| 6 Sep 2012 | INR | 274 | 274 | 261.2 | 266.95 | 266.95 | -1.05 (-0.39%) | 1,754 |
| 5 Sep 2012 | INR | 268.65 | 277.9 | 263.3 | 268 | 268 | -7 (-2.55%) | 3,991 |
| 4 Sep 2012 | INR | 273.95 | 278.9 | 270.2 | 275 | 275 | +2 (+0.73%) | 689 |
| 3 Sep 2012 | INR | 275 | 277.45 | 272.05 | 273 | 273 | -6 (-2.15%) | 728 |
| 31 Aug 2012 | INR | 277.05 | 281 | 275.3 | 279 | 279 | -2 (-0.71%) | 3,585 |
| 30 Aug 2012 | INR | 277.25 | 281 | 275.05 | 281 | 281 | +2.5 (+0.90%) | 1,012 |
| 29 Aug 2012 | INR | 280 | 286.45 | 278.05 | 278.5 | 278.5 | -1.7 (-0.61%) | 1,705 |
| 28 Aug 2012 | INR | 281.05 | 285.95 | 279 | 280.2 | 280.2 | +0.95 (+0.34%) | 63,356 |
| 27 Aug 2012 | INR | 278 | 281.95 | 277.25 | 279.25 | 279.25 | -2.65 (-0.94%) | 2,457 |
| 24 Aug 2012 | INR | 275.3 | 281.9 | 275.25 | 281.9 | 281.9 | -0.8 (-0.28%) | 1,261 |
| 23 Aug 2012 | INR | 281.9 | 285 | 278 | 282.7 | 282.7 | +2.7 (+0.96%) | 6,298 |
| 22 Aug 2012 | INR | 282 | 290 | 275.1 | 280 | 280 | -8 (-2.78%) | 4,092 |
| 21 Aug 2012 | INR | 284.9 | 295 | 278 | 288 | 288 | +7.9 (+2.82%) | 15,956 |
| 17 Aug 2012 | INR | 287.75 | 287.75 | 277.35 | 280.1 | 280.1 | +1.95 (+0.70%) | 2,043 |
| 16 Aug 2012 | INR | 277.55 | 290 | 277.55 | 278.15 | 278.15 | -7.35 (-2.57%) | 2,227 |
