| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 2,980 | 3,020 | 2,962.05 | 2,974.35 | 2,974.35 | -24.3 (-0.81%) | 4,017 |
| 25 Sep 2012 | INR | 2,949.1 | 3,022.6 | 2,940.05 | 2,998.65 | 2,998.65 | +48.9 (+1.66%) | 9,009 |
| 24 Sep 2012 | INR | 2,960 | 2,985.5 | 2,938 | 2,949.75 | 2,949.75 | -25.25 (-0.85%) | 2,806 |
| 21 Sep 2012 | INR | 2,958.1 | 2,990 | 2,945.05 | 2,975 | 2,975 | +15 (+0.51%) | 7,641 |
| 20 Sep 2012 | INR | 2,925 | 2,992 | 2,910 | 2,960 | 2,960 | -328.05 (-9.98%) | 4,903 |
| 18 Sep 2012 | INR | 2,964.6 | 3,015 | 2,935 | 3,288.05 | 3,288.05 | +316.35 (+10.65%) | 4,262 |
| 17 Sep 2012 | INR | 2,965 | 2,991.35 | 2,950.7 | 2,971.7 | 2,971.7 | -15.4 (-0.52%) | 5,941 |
| 14 Sep 2012 | INR | 3,012.4 | 3,012.4 | 2,945.25 | 2,987.1 | 2,987.1 | +7.1 (+0.24%) | 26,358 |
| 13 Sep 2012 | INR | 3,033.9 | 3,038 | 2,957.5 | 2,980 | 2,980 | -47 (-1.55%) | 131,513 |
| 12 Sep 2012 | INR | 3,015 | 3,043 | 3,015 | 3,027 | 3,027 | +10 (+0.33%) | 55,962 |
| 11 Sep 2012 | INR | 3,012 | 3,050 | 2,975 | 3,017 | 3,017 | +23 (+0.77%) | 75,743 |
| 10 Sep 2012 | INR | 2,964.2 | 3,018.95 | 2,958 | 2,994 | 2,994 | +34.45 (+1.16%) | 13,450 |
| 8 Sep 2012 | INR | 2,964.95 | 2,964.95 | 2,936.9 | 2,959.55 | 2,959.55 | +4.6 (+0.16%) | 462 |
| 7 Sep 2012 | INR | 2,974.9 | 3,000 | 2,929.85 | 2,954.95 | 2,954.95 | +1.95 (+0.07%) | 144,775 |
| 6 Sep 2012 | INR | 2,940 | 2,975 | 2,921.05 | 2,953 | 2,953 | +30 (+1.03%) | 53,231 |
| 5 Sep 2012 | INR | 2,942.1 | 3,002.9 | 2,880 | 2,923 | 2,923 | -39.8 (-1.34%) | 51,492 |
| 4 Sep 2012 | INR | 3,030 | 3,050.85 | 2,951 | 2,962.8 | 2,962.8 | -67.35 (-2.22%) | 64,746 |
| 3 Sep 2012 | INR | 2,977.05 | 3,066 | 2,975.7 | 3,030.15 | 3,030.15 | +90.15 (+3.07%) | 30,720 |
| 31 Aug 2012 | INR | 2,901 | 3,008 | 2,858 | 2,940 | 2,940 | +57.9 (+2.01%) | 20,496 |
| 30 Aug 2012 | INR | 2,839.35 | 2,984.65 | 2,831.05 | 2,882.1 | 2,882.1 | +37.1 (+1.30%) | 21,173 |
| 29 Aug 2012 | INR | 2,866.3 | 2,878.5 | 2,830 | 2,845 | 2,845 | -20 (-0.70%) | 3,790 |
| 28 Aug 2012 | INR | 2,865 | 2,913 | 2,853 | 2,865 | 2,865 | -31.95 (-1.10%) | 5,249 |
| 27 Aug 2012 | INR | 2,919 | 2,920 | 2,852.8 | 2,896.95 | 2,896.95 | -6.05 (-0.21%) | 3,838 |
| 24 Aug 2012 | INR | 2,844 | 2,921 | 2,825 | 2,903 | 2,903 | +59 (+2.07%) | 9,825 |
| 23 Aug 2012 | INR | 2,887.75 | 2,892 | 2,842.25 | 2,844 | 2,844 | -32.1 (-1.12%) | 5,214 |
| 22 Aug 2012 | INR | 2,930 | 2,935 | 2,850 | 2,876.1 | 2,876.1 | -58.9 (-2.01%) | 7,463 |
| 21 Aug 2012 | INR | 2,899 | 2,956.9 | 2,899 | 2,935 | 2,935 | +22.95 (+0.79%) | 2,757 |
| 17 Aug 2012 | INR | 2,965 | 2,987.3 | 2,883 | 2,912.05 | 2,912.05 | -56 (-1.89%) | 11,014 |
| 16 Aug 2012 | INR | 2,945 | 2,997.5 | 2,930.15 | 2,968.05 | 2,968.05 | +30.95 (+1.05%) | 14,789 |
| 14 Aug 2012 | INR | 2,876 | 2,971 | 2,876 | 2,937.1 | 2,937.1 | +56.8 (+1.97%) | 29,551 |
