| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2012 | INR | 994.95 | 1,029.4 | 990.05 | 1,004.65 | 100.465 | +15.4 (+1.56%) | 88,711 |
| 27 Sep 2012 | INR | 967.6 | 994.4 | 963 | 989.25 | 98.925 | +24.35 (+2.52%) | 41,150 |
| 26 Sep 2012 | INR | 960 | 982.4 | 956.3 | 964.9 | 96.49 | +2.1 (+0.22%) | 24,377 |
| 25 Sep 2012 | INR | 981 | 984.7 | 958.35 | 962.8 | 96.28 | -13.5 (-1.38%) | 12,703 |
| 24 Sep 2012 | INR | 988.95 | 994 | 972.55 | 976.3 | 97.63 | -8.2 (-0.83%) | 57,678 |
| 21 Sep 2012 | INR | 988 | 994.25 | 979.05 | 984.5 | 98.45 | -4 (-0.40%) | 12,351 |
| 20 Sep 2012 | INR | 987.7 | 997 | 977 | 988.5 | 98.85 | -9.1 (-0.91%) | 8,087 |
| 18 Sep 2012 | INR | 985.75 | 1,008.9 | 976.7 | 997.6 | 99.76 | +9.85 (+1.00%) | 31,960 |
| 17 Sep 2012 | INR | 998.8 | 998.8 | 985.25 | 987.75 | 98.775 | -4.75 (-0.48%) | 7,788 |
| 14 Sep 2012 | INR | 998.85 | 998.85 | 982.6 | 992.5 | 99.25 | +15.35 (+1.57%) | 20,895 |
| 13 Sep 2012 | INR | 990 | 999.95 | 969 | 977.15 | 97.715 | -17.7 (-1.78%) | 57,778 |
| 12 Sep 2012 | INR | 1,001.6 | 1,010.35 | 986.55 | 994.85 | 99.485 | -10.1 (-1.01%) | 26,373 |
| 11 Sep 2012 | INR | 1,008.9 | 1,019.1 | 989 | 1,004.95 | 100.495 | +10.35 (+1.04%) | 49,241 |
| 10 Sep 2012 | INR | 984.65 | 1,007.8 | 980.25 | 994.6 | 99.46 | +15.65 (+1.60%) | 105,571 |
| 8 Sep 2012 | INR | 979 | 981.95 | 975 | 978.95 | 97.895 | -2.05 (-0.21%) | 1,729 |
| 7 Sep 2012 | INR | 969 | 984.9 | 965.2 | 981 | 98.1 | +16 (+1.66%) | 23,028 |
| 6 Sep 2012 | INR | 967 | 971 | 956.25 | 965 | 96.5 | 0.0 (0.0%) | 14,679 |
| 5 Sep 2012 | INR | 966 | 974.6 | 960.5 | 965 | 96.5 | -3.4 (-0.35%) | 16,694 |
| 4 Sep 2012 | INR | 977 | 983.95 | 962 | 968.4 | 96.84 | -13.3 (-1.35%) | 21,471 |
| 3 Sep 2012 | INR | 984.9 | 999 | 972.3 | 981.7 | 98.17 | +6.7 (+0.69%) | 20,254 |
| 31 Aug 2012 | INR | 972 | 995.7 | 965.1 | 975 | 97.5 | +18.05 (+1.89%) | 32,672 |
| 30 Aug 2012 | INR | 954.7 | 980.95 | 946.5 | 956.95 | 95.695 | +7.15 (+0.75%) | 21,021 |
| 29 Aug 2012 | INR | 958.95 | 959.9 | 946.5 | 949.8 | 94.98 | +2.85 (+0.30%) | 39,561 |
| 28 Aug 2012 | INR | 965 | 968.5 | 943 | 946.95 | 94.695 | -25.7 (-2.64%) | 14,816 |
| 27 Aug 2012 | INR | 965 | 980 | 960.2 | 972.65 | 97.265 | +9.1 (+0.94%) | 15,918 |
| 24 Aug 2012 | INR | 970 | 970.05 | 957.4 | 963.55 | 96.355 | -3.65 (-0.38%) | 17,447 |
| 23 Aug 2012 | INR | 970.35 | 980.8 | 965 | 967.2 | 96.72 | +1.2 (+0.12%) | 25,155 |
| 22 Aug 2012 | INR | 969 | 990 | 958.4 | 966 | 96.6 | -10 (-1.02%) | 49,252 |
| 21 Aug 2012 | INR | 973.7 | 982 | 964 | 976 | 97.6 | +6.35 (+0.65%) | 18,429 |
| 17 Aug 2012 | INR | 976 | 987.95 | 958 | 969.65 | 96.965 | -11.4 (-1.16%) | 18,403 |
