| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 2,582.15 | 2,598.9 | 2,569 | 2,586.8 | 2,586.8 | -9.25 (-0.36%) | 41,542 |
| 25 Sep 2012 | INR | 2,589 | 2,610 | 2,588 | 2,596.05 | 2,596.05 | -4.35 (-0.17%) | 42,288 |
| 24 Sep 2012 | INR | 2,594.65 | 2,608 | 2,575 | 2,600.4 | 2,600.4 | -21.8 (-0.83%) | 56,028 |
| 21 Sep 2012 | INR | 2,619.95 | 2,648.65 | 2,587.5 | 2,622.2 | 2,622.2 | -2.6 (-0.10%) | 97,398 |
| 20 Sep 2012 | INR | 2,561 | 2,642 | 2,554.65 | 2,624.8 | 2,624.8 | +25.15 (+0.97%) | 75,018 |
| 18 Sep 2012 | INR | 2,572 | 2,619.5 | 2,572 | 2,599.65 | 2,599.65 | +48.85 (+1.92%) | 66,464 |
| 17 Sep 2012 | INR | 2,647 | 2,648 | 2,547.05 | 2,550.8 | 2,550.8 | -70.2 (-2.68%) | 95,500 |
| 14 Sep 2012 | INR | 2,583 | 2,642.45 | 2,583 | 2,621 | 2,621 | +87.2 (+3.44%) | 177,152 |
| 13 Sep 2012 | INR | 2,537 | 2,561 | 2,518.3 | 2,533.8 | 2,533.8 | +0.8 (+0.03%) | 67,432 |
| 12 Sep 2012 | INR | 2,534.7 | 2,550 | 2,521.7 | 2,533 | 2,533 | +11.9 (+0.47%) | 75,205 |
| 11 Sep 2012 | INR | 2,497 | 2,535.25 | 2,480 | 2,521.1 | 2,521.1 | +14.65 (+0.58%) | 80,722 |
| 10 Sep 2012 | INR | 2,495 | 2,527.95 | 2,478.35 | 2,506.45 | 2,506.45 | +10.55 (+0.42%) | 109,286 |
| 8 Sep 2012 | INR | 2,480 | 2,499 | 2,475.5 | 2,495.9 | 2,495.9 | +31.1 (+1.26%) | 12,928 |
| 7 Sep 2012 | INR | 2,447 | 2,489.95 | 2,447 | 2,464.8 | 2,464.8 | +41.3 (+1.70%) | 97,452 |
| 6 Sep 2012 | INR | 2,350 | 2,426 | 2,349 | 2,423.5 | 2,423.5 | +75.4 (+3.21%) | 130,451 |
| 5 Sep 2012 | INR | 2,348 | 2,355.9 | 2,310 | 2,348.1 | 2,348.1 | -10.6 (-0.45%) | 67,905 |
| 4 Sep 2012 | INR | 2,366 | 2,370 | 2,342.8 | 2,358.7 | 2,358.7 | -16.3 (-0.69%) | 38,437 |
| 3 Sep 2012 | INR | 2,371 | 2,399.65 | 2,363.3 | 2,375 | 2,375 | +4.15 (+0.18%) | 52,555 |
| 31 Aug 2012 | INR | 2,389 | 2,390 | 2,360.25 | 2,370.85 | 2,370.85 | -22.5 (-0.94%) | 51,101 |
| 30 Aug 2012 | INR | 2,383 | 2,403.8 | 2,370 | 2,393.35 | 2,393.35 | +4.35 (+0.18%) | 61,615 |
| 29 Aug 2012 | INR | 2,421 | 2,421 | 2,383.55 | 2,389 | 2,389 | -39 (-1.61%) | 47,018 |
| 28 Aug 2012 | INR | 2,399.45 | 2,449.5 | 2,399.45 | 2,428 | 2,428 | +15.95 (+0.66%) | 76,741 |
| 27 Aug 2012 | INR | 2,423.2 | 2,446 | 2,405.85 | 2,412.05 | 2,412.05 | -33.2 (-1.36%) | 42,943 |
| 24 Aug 2012 | INR | 2,449 | 2,459.05 | 2,437.4 | 2,445.25 | 2,445.25 | -13.25 (-0.54%) | 60,981 |
| 23 Aug 2012 | INR | 2,434 | 2,477.8 | 2,423.2 | 2,458.5 | 2,458.5 | +31.45 (+1.30%) | 106,366 |
| 22 Aug 2012 | INR | 2,406 | 2,436 | 2,392.7 | 2,427.05 | 2,427.05 | +26.7 (+1.11%) | 93,138 |
| 21 Aug 2012 | INR | 2,362 | 2,438.75 | 2,362 | 2,400.35 | 2,400.35 | +48.95 (+2.08%) | 161,567 |
| 17 Aug 2012 | INR | 2,320 | 2,355 | 2,317.75 | 2,351.4 | 2,351.4 | +34.25 (+1.48%) | 95,933 |
| 16 Aug 2012 | INR | 2,329.95 | 2,329.95 | 2,302.2 | 2,317.15 | 2,317.15 | -12.8 (-0.55%) | 40,143 |
| 14 Aug 2012 | INR | 2,312 | 2,334 | 2,290 | 2,329.95 | 2,329.95 | +12.45 (+0.54%) | 52,625 |
