| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 274 | 274 | 256 | 260.3 | 260.3 | -11.5 (-4.23%) | 25,647 |
| 4 Oct 2012 | INR | 261.5 | 282.4 | 258 | 271.8 | 271.8 | +15.45 (+6.03%) | 155,113 |
| 3 Oct 2012 | INR | 265.4 | 265.85 | 254.1 | 256.35 | 256.35 | -6.65 (-2.53%) | 16,722 |
| 1 Oct 2012 | INR | 266.4 | 271.6 | 262 | 263 | 263 | -0.9 (-0.34%) | 83,227 |
| 28 Sep 2012 | INR | 234 | 272 | 234 | 263.9 | 263.9 | +28.9 (+12.30%) | 439,360 |
| 27 Sep 2012 | INR | 236 | 238.45 | 232.9 | 235 | 235 | +2.5 (+1.08%) | 4,564 |
| 26 Sep 2012 | INR | 236 | 239 | 232 | 232.5 | 232.5 | -5.1 (-2.15%) | 9,166 |
| 25 Sep 2012 | INR | 243.5 | 246.95 | 236.2 | 237.6 | 237.6 | -3.9 (-1.61%) | 11,585 |
| 24 Sep 2012 | INR | 244 | 248.65 | 238 | 241.5 | 241.5 | +0.5 (+0.21%) | 26,786 |
| 21 Sep 2012 | INR | 233 | 242.15 | 231 | 241 | 241 | +11.7 (+5.10%) | 36,749 |
| 20 Sep 2012 | INR | 229.5 | 234.2 | 225.4 | 229.3 | 229.3 | -3.7 (-1.59%) | 13,424 |
| 18 Sep 2012 | INR | 229 | 234 | 224.5 | 233 | 233 | +5.85 (+2.58%) | 20,827 |
| 17 Sep 2012 | INR | 222 | 233 | 220.05 | 227.15 | 227.15 | +6.65 (+3.02%) | 28,054 |
| 14 Sep 2012 | INR | 224.25 | 224.25 | 218 | 220.5 | 220.5 | +4.2 (+1.94%) | 7,879 |
| 13 Sep 2012 | INR | 219.25 | 227 | 215.65 | 216.3 | 216.3 | -2.4 (-1.10%) | 23,181 |
| 12 Sep 2012 | INR | 220.5 | 225.35 | 215.55 | 218.7 | 218.7 | -0.3 (-0.14%) | 12,835 |
| 11 Sep 2012 | INR | 212 | 223 | 212 | 219 | 219 | +7.7 (+3.64%) | 32,664 |
| 10 Sep 2012 | INR | 208.4 | 216.9 | 206.65 | 211.3 | 211.3 | +2.8 (+1.34%) | 25,623 |
| 8 Sep 2012 | INR | 205.5 | 209.75 | 205.5 | 208.5 | 208.5 | +2.1 (+1.02%) | 1,837 |
| 7 Sep 2012 | INR | 207 | 212 | 205.9 | 206.4 | 206.4 | +0.8 (+0.39%) | 13,938 |
| 6 Sep 2012 | INR | 202.75 | 208.9 | 202.2 | 205.6 | 205.6 | +3.1 (+1.53%) | 25,452 |
| 5 Sep 2012 | INR | 206.5 | 211 | 201.7 | 202.5 | 202.5 | -3.6 (-1.75%) | 23,346 |
| 4 Sep 2012 | INR | 208.7 | 209 | 201.1 | 206.1 | 206.1 | -2.55 (-1.22%) | 14,829 |
| 3 Sep 2012 | INR | 212.5 | 214 | 206.35 | 208.65 | 208.65 | -1.35 (-0.64%) | 10,919 |
| 31 Aug 2012 | INR | 209.05 | 213.2 | 208 | 210 | 210 | -0.5 (-0.24%) | 5,922 |
| 30 Aug 2012 | INR | 208.5 | 217.35 | 204.1 | 210.5 | 210.5 | +3.5 (+1.69%) | 16,176 |
| 29 Aug 2012 | INR | 212.05 | 216.4 | 206.6 | 207 | 207 | -5.1 (-2.40%) | 15,101 |
| 28 Aug 2012 | INR | 214.5 | 221.95 | 211.8 | 212.1 | 212.1 | -1.35 (-0.63%) | 12,626 |
| 27 Aug 2012 | INR | 223.9 | 223.9 | 212 | 213.45 | 213.45 | -8.05 (-3.63%) | 17,961 |
| 24 Aug 2012 | INR | 224.05 | 228.8 | 217.35 | 221.5 | 221.5 | -4.5 (-1.99%) | 16,257 |
