| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 2,010 | 2,033.95 | 1,980 | 1,986.8 | 1,986.8 | -7.15 (-0.36%) | 1,813 |
| 25 Sep 2012 | INR | 2,000.5 | 2,031.95 | 1,990.5 | 1,993.95 | 1,993.95 | -4.45 (-0.22%) | 317 |
| 24 Sep 2012 | INR | 1,995 | 2,050 | 1,990 | 1,998.4 | 1,998.4 | -9.6 (-0.48%) | 11,795 |
| 21 Sep 2012 | INR | 2,010 | 2,029 | 1,985.1 | 2,008 | 2,008 | -0.85 (-0.04%) | 1,621 |
| 20 Sep 2012 | INR | 1,981 | 2,035.95 | 1,981 | 2,008.85 | 2,008.85 | +0.45 (+0.02%) | 2,224 |
| 18 Sep 2012 | INR | 2,025 | 2,047.7 | 2,000 | 2,008.4 | 2,008.4 | -36.6 (-1.79%) | 1,327 |
| 17 Sep 2012 | INR | 2,073 | 2,080 | 2,030 | 2,045 | 2,045 | -30 (-1.45%) | 2,023 |
| 14 Sep 2012 | INR | 2,095 | 2,104.9 | 2,030 | 2,075 | 2,075 | -5 (-0.24%) | 2,418 |
| 13 Sep 2012 | INR | 2,046.05 | 2,099 | 2,045 | 2,080 | 2,080 | +0.85 (+0.04%) | 1,688 |
| 12 Sep 2012 | INR | 2,100 | 2,120 | 2,026.3 | 2,079.15 | 2,079.15 | -4.85 (-0.23%) | 2,141 |
| 11 Sep 2012 | INR | 2,083 | 2,113 | 2,080 | 2,084 | 2,084 | -5.95 (-0.28%) | 2,444 |
| 10 Sep 2012 | INR | 2,054.5 | 2,119.95 | 2,048.5 | 2,089.95 | 2,089.95 | +35.45 (+1.73%) | 4,901 |
| 8 Sep 2012 | INR | 2,021 | 2,068 | 2,020 | 2,054.5 | 2,054.5 | -2.5 (-0.12%) | 1,279 |
| 7 Sep 2012 | INR | 1,935 | 2,129 | 1,874.3 | 2,057 | 2,057 | +114.95 (+5.92%) | 19,335 |
| 6 Sep 2012 | INR | 1,955.05 | 1,955.05 | 1,922.6 | 1,942.05 | 1,942.05 | -9.95 (-0.51%) | 620 |
| 5 Sep 2012 | INR | 1,985 | 1,985 | 1,936 | 1,952 | 1,952 | -38 (-1.91%) | 653 |
| 4 Sep 2012 | INR | 1,990 | 2,007.75 | 1,982 | 1,990 | 1,990 | -1.05 (-0.05%) | 649 |
| 3 Sep 2012 | INR | 2,004.9 | 2,023 | 1,972 | 1,991.05 | 1,991.05 | +6.05 (+0.30%) | 1,733 |
| 31 Aug 2012 | INR | 1,980 | 2,007 | 1,955.05 | 1,985 | 1,985 | +30 (+1.53%) | 2,229 |
| 30 Aug 2012 | INR | 1,952 | 1,980 | 1,950 | 1,955 | 1,955 | +5 (+0.26%) | 962 |
| 29 Aug 2012 | INR | 1,969.95 | 1,970 | 1,943.75 | 1,950 | 1,950 | -15.85 (-0.81%) | 1,455 |
| 28 Aug 2012 | INR | 2,023.85 | 2,023.85 | 1,945 | 1,965.85 | 1,965.85 | -65.15 (-3.21%) | 2,620 |
| 27 Aug 2012 | INR | 2,040 | 2,058 | 1,990 | 2,031 | 2,031 | +19.85 (+0.99%) | 2,662 |
| 24 Aug 2012 | INR | 1,958.95 | 2,030 | 1,943.25 | 2,011.15 | 2,011.15 | +61.15 (+3.14%) | 24,304 |
| 23 Aug 2012 | INR | 1,920 | 1,973 | 1,920 | 1,950 | 1,950 | +3.45 (+0.18%) | 2,608 |
| 22 Aug 2012 | INR | 1,909.95 | 1,967 | 1,909.95 | 1,946.55 | 1,946.55 | +18.3 (+0.95%) | 2,753 |
| 21 Aug 2012 | INR | 1,930.15 | 1,947 | 1,867 | 1,928.25 | 1,928.25 | +4.4 (+0.23%) | 2,694 |
| 17 Aug 2012 | INR | 1,915 | 1,951 | 1,912 | 1,923.85 | 1,923.85 | +28.85 (+1.52%) | 6,598 |
| 16 Aug 2012 | INR | 1,894.8 | 1,914.9 | 1,825 | 1,895 | 1,895 | +21.65 (+1.16%) | 6,248 |
| 14 Aug 2012 | INR | 1,850 | 1,895 | 1,845 | 1,873.35 | 1,873.35 | +33.35 (+1.81%) | 4,848 |
