| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 2,125 | 2,149.95 | 2,120 | 2,126.85 | 2,126.85 | -17.4 (-0.81%) | 333 |
| 25 Sep 2012 | INR | 2,100.15 | 2,175 | 2,100.15 | 2,144.25 | 2,144.25 | +34.1 (+1.62%) | 679 |
| 24 Sep 2012 | INR | 2,150 | 2,150 | 2,102.7 | 2,110.15 | 2,110.15 | -14.85 (-0.70%) | 1,450 |
| 21 Sep 2012 | INR | 2,165.85 | 2,165.85 | 2,110 | 2,125 | 2,125 | -25 (-1.16%) | 579 |
| 20 Sep 2012 | INR | 2,189.95 | 2,189.95 | 2,129 | 2,150 | 2,150 | +18.85 (+0.88%) | 191 |
| 18 Sep 2012 | INR | 2,156.4 | 2,160.9 | 2,130 | 2,131.15 | 2,131.15 | +31.15 (+1.48%) | 267 |
| 17 Sep 2012 | INR | 2,187.9 | 2,187.9 | 2,100 | 2,100 | 2,100 | -47 (-2.19%) | 162 |
| 14 Sep 2012 | INR | 2,182.65 | 2,215 | 2,110 | 2,147 | 2,147 | -20.9 (-0.96%) | 1,864 |
| 13 Sep 2012 | INR | 2,162 | 2,177.75 | 2,142.1 | 2,167.9 | 2,167.9 | -0.1 (0.0%) | 685 |
| 12 Sep 2012 | INR | 2,289.95 | 2,289.95 | 2,145 | 2,168 | 2,168 | -27 (-1.23%) | 409 |
| 11 Sep 2012 | INR | 2,150 | 2,240 | 2,130 | 2,195 | 2,195 | +9.95 (+0.46%) | 5,620 |
| 10 Sep 2012 | INR | 2,213.5 | 2,213.5 | 2,138 | 2,185.05 | 2,185.05 | -28.75 (-1.30%) | 2,539 |
| 8 Sep 2012 | INR | 2,176 | 2,213.8 | 2,176 | 2,213.8 | 2,213.8 | +23.45 (+1.07%) | 2 |
| 7 Sep 2012 | INR | 2,206.5 | 2,220 | 2,182.25 | 2,190.35 | 2,190.35 | -19.65 (-0.89%) | 289 |
| 6 Sep 2012 | INR | 2,190 | 2,210 | 2,183 | 2,210 | 2,210 | -4 (-0.18%) | 102 |
| 5 Sep 2012 | INR | 2,198 | 2,214 | 2,185 | 2,214 | 2,214 | +10.95 (+0.50%) | 385 |
| 4 Sep 2012 | INR | 2,191 | 2,224.4 | 2,191 | 2,203.05 | 2,203.05 | -26.95 (-1.21%) | 278 |
| 3 Sep 2012 | INR | 2,242 | 2,248.95 | 2,190 | 2,230 | 2,230 | +10 (+0.45%) | 225 |
| 31 Aug 2012 | INR | 2,247 | 2,247 | 2,207.6 | 2,220 | 2,220 | -30 (-1.33%) | 165 |
| 30 Aug 2012 | INR | 2,190.05 | 2,297 | 2,190 | 2,250 | 2,250 | +70 (+3.21%) | 295 |
| 29 Aug 2012 | INR | 2,219.95 | 2,220 | 2,180 | 2,180 | 2,180 | -18 (-0.82%) | 221 |
| 28 Aug 2012 | INR | 2,232.7 | 2,232.75 | 2,180.05 | 2,198 | 2,198 | -22 (-0.99%) | 351 |
| 27 Aug 2012 | INR | 2,274.25 | 2,274.25 | 2,185 | 2,220 | 2,220 | -10.05 (-0.45%) | 381 |
| 24 Aug 2012 | INR | 2,360 | 2,380 | 2,170 | 2,230.05 | 2,230.05 | -118.9 (-5.06%) | 6,974 |
| 23 Aug 2012 | INR | 2,394 | 2,394 | 2,322.8 | 2,348.95 | 2,348.95 | -0.95 (-0.04%) | 277 |
| 22 Aug 2012 | INR | 2,350 | 2,350 | 2,335 | 2,349.9 | 2,349.9 | +18.9 (+0.81%) | 62 |
| 21 Aug 2012 | INR | 2,349.25 | 2,375 | 2,330 | 2,331 | 2,331 | -20.5 (-0.87%) | 315 |
| 17 Aug 2012 | INR | 2,374.5 | 2,374.5 | 2,346 | 2,351.5 | 2,351.5 | -23.45 (-0.99%) | 55 |
| 16 Aug 2012 | INR | 2,357 | 2,380 | 2,350 | 2,374.95 | 2,374.95 | +0.6 (+0.03%) | 74 |
| 14 Aug 2012 | INR | 2,390 | 2,400 | 2,365 | 2,374.35 | 2,374.35 | -40.65 (-1.68%) | 1,739 |
