| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 3,600 | 3,763.3 | 3,598.9 | 3,699.9 | 3,699.9 | +78.45 (+2.17%) | 1,184 |
| 25 Sep 2012 | INR | 3,640 | 3,645 | 3,570 | 3,621.45 | 3,621.45 | +2.55 (+0.07%) | 123 |
| 24 Sep 2012 | INR | 3,635 | 3,649 | 3,530.05 | 3,618.9 | 3,618.9 | +4.4 (+0.12%) | 485 |
| 21 Sep 2012 | INR | 3,530.65 | 3,669.85 | 3,530.6 | 3,614.5 | 3,614.5 | +69.5 (+1.96%) | 735 |
| 20 Sep 2012 | INR | 3,510 | 3,558 | 3,510 | 3,545 | 3,545 | +33.7 (+0.96%) | 571 |
| 18 Sep 2012 | INR | 3,480 | 3,537.95 | 3,457.15 | 3,511.3 | 3,511.3 | +131.3 (+3.88%) | 911 |
| 17 Sep 2012 | INR | 3,420 | 3,460 | 3,365.5 | 3,380 | 3,380 | -113.95 (-3.26%) | 669 |
| 14 Sep 2012 | INR | 3,484.95 | 3,500 | 3,371 | 3,493.95 | 3,493.95 | +43.95 (+1.27%) | 344 |
| 13 Sep 2012 | INR | 3,484 | 3,496.9 | 3,375 | 3,450 | 3,450 | -34.9 (-1.00%) | 982 |
| 12 Sep 2012 | INR | 3,485 | 3,494 | 3,450 | 3,484.9 | 3,484.9 | +24.9 (+0.72%) | 175 |
| 11 Sep 2012 | INR | 3,400 | 3,490 | 3,400 | 3,460 | 3,460 | +45 (+1.32%) | 514 |
| 10 Sep 2012 | INR | 3,315.2 | 3,420 | 3,315.15 | 3,415 | 3,415 | -9.8 (-0.29%) | 266 |
| 8 Sep 2012 | INR | 3,424.8 | 3,424.8 | 3,424.8 | 3,424.8 | 3,424.8 | +24.8 (+0.73%) | 5 |
| 7 Sep 2012 | INR | 3,403 | 3,430 | 3,357 | 3,400 | 3,400 | -2 (-0.06%) | 1,996 |
| 6 Sep 2012 | INR | 3,393.15 | 3,426 | 3,340 | 3,402 | 3,402 | +11 (+0.32%) | 579 |
| 5 Sep 2012 | INR | 3,330 | 3,423.7 | 3,330 | 3,391 | 3,391 | +56 (+1.68%) | 660 |
| 4 Sep 2012 | INR | 3,352 | 3,355 | 3,330 | 3,335 | 3,335 | -25 (-0.74%) | 62 |
| 3 Sep 2012 | INR | 3,411 | 3,411 | 3,350 | 3,360 | 3,360 | +25 (+0.75%) | 71 |
| 31 Aug 2012 | INR | 3,387.8 | 3,450 | 3,325 | 3,335 | 3,335 | -60.05 (-1.77%) | 622 |
| 30 Aug 2012 | INR | 3,441 | 3,674 | 3,358 | 3,395.05 | 3,395.05 | -104.65 (-2.99%) | 2,378 |
| 29 Aug 2012 | INR | 3,488 | 3,539.05 | 3,410 | 3,499.7 | 3,499.7 | +39.7 (+1.15%) | 1,422 |
| 28 Aug 2012 | INR | 3,495 | 3,575 | 3,441 | 3,460 | 3,460 | +56.25 (+1.65%) | 2,100 |
| 27 Aug 2012 | INR | 3,429 | 3,550 | 3,350 | 3,403.75 | 3,403.75 | +2.75 (+0.08%) | 2,579 |
| 24 Aug 2012 | INR | 3,395 | 3,509 | 3,250 | 3,401 | 3,401 | +142 (+4.36%) | 6,777 |
| 23 Aug 2012 | INR | 3,259 | 3,430 | 3,240 | 3,259 | 3,259 | +23.8 (+0.74%) | 10,615 |
| 22 Aug 2012 | INR | 3,270 | 3,280 | 3,200 | 3,235.2 | 3,235.2 | -34.75 (-1.06%) | 2,731 |
| 21 Aug 2012 | INR | 3,285.3 | 3,305 | 3,250 | 3,269.95 | 3,269.95 | +1.25 (+0.04%) | 13,592 |
| 17 Aug 2012 | INR | 3,180 | 3,294.45 | 3,180 | 3,268.7 | 3,268.7 | +53.7 (+1.67%) | 363 |
| 16 Aug 2012 | INR | 3,205 | 3,220 | 3,205 | 3,215 | 3,215 | +7.7 (+0.24%) | 122 |
| 14 Aug 2012 | INR | 3,247.2 | 3,250 | 3,206.05 | 3,207.3 | 3,207.3 | +7.3 (+0.23%) | 122 |
