| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 1,302 | 1,305 | 1,283.25 | 1,286.35 | 1,286.35 | -8.3 (-0.64%) | 77,359 |
| 25 Sep 2012 | INR | 1,290 | 1,309.5 | 1,283 | 1,294.65 | 1,294.65 | +5.95 (+0.46%) | 122,252 |
| 24 Sep 2012 | INR | 1,306 | 1,314 | 1,277.5 | 1,288.7 | 1,288.7 | -24.3 (-1.85%) | 190,215 |
| 21 Sep 2012 | INR | 1,321.8 | 1,332.9 | 1,299 | 1,313 | 1,313 | -14 (-1.06%) | 126,482 |
| 20 Sep 2012 | INR | 1,299 | 1,331.35 | 1,290.1 | 1,327 | 1,327 | +26.6 (+2.05%) | 135,610 |
| 18 Sep 2012 | INR | 1,341 | 1,344 | 1,296.1 | 1,300.4 | 1,300.4 | -49.6 (-3.67%) | 234,223 |
| 17 Sep 2012 | INR | 1,416 | 1,420.65 | 1,336.45 | 1,350 | 1,350 | -58 (-4.12%) | 289,528 |
| 14 Sep 2012 | INR | 1,425 | 1,438 | 1,402.2 | 1,408 | 1,408 | -7.4 (-0.52%) | 180,523 |
| 13 Sep 2012 | INR | 1,410 | 1,424.5 | 1,410 | 1,415.4 | 1,415.4 | +3.4 (+0.24%) | 77,953 |
| 12 Sep 2012 | INR | 1,390 | 1,420 | 1,390 | 1,412 | 1,412 | +21 (+1.51%) | 208,133 |
| 11 Sep 2012 | INR | 1,356.8 | 1,395 | 1,356.8 | 1,391 | 1,391 | +16 (+1.16%) | 54,291 |
| 10 Sep 2012 | INR | 1,387 | 1,387 | 1,350 | 1,375 | 1,375 | -8.1 (-0.59%) | 34,427 |
| 8 Sep 2012 | INR | 1,385.5 | 1,387.2 | 1,379.75 | 1,383.1 | 1,383.1 | -4.4 (-0.32%) | 8,500 |
| 7 Sep 2012 | INR | 1,387 | 1,395 | 1,379.75 | 1,387.5 | 1,387.5 | +10.5 (+0.76%) | 89,048 |
| 6 Sep 2012 | INR | 1,361.15 | 1,380 | 1,355 | 1,377 | 1,377 | +18.95 (+1.40%) | 112,171 |
| 5 Sep 2012 | INR | 1,337 | 1,368 | 1,330.3 | 1,358.05 | 1,358.05 | +18.8 (+1.40%) | 128,284 |
| 4 Sep 2012 | INR | 1,334.5 | 1,347 | 1,323.25 | 1,339.25 | 1,339.25 | -0.35 (-0.03%) | 64,909 |
| 3 Sep 2012 | INR | 1,347.3 | 1,355 | 1,333 | 1,339.6 | 1,339.6 | -3.4 (-0.25%) | 46,709 |
| 31 Aug 2012 | INR | 1,355.05 | 1,358.85 | 1,336.35 | 1,343 | 1,343 | +9.5 (+0.71%) | 74,623 |
| 30 Aug 2012 | INR | 1,335.05 | 1,378.5 | 1,323.45 | 1,333.5 | 1,333.5 | -15.4 (-1.14%) | 181,629 |
| 29 Aug 2012 | INR | 1,350 | 1,357.55 | 1,335.65 | 1,348.9 | 1,348.9 | +6.95 (+0.52%) | 115,113 |
| 28 Aug 2012 | INR | 1,324.75 | 1,351.95 | 1,320.05 | 1,341.95 | 1,341.95 | +21.7 (+1.64%) | 143,914 |
| 27 Aug 2012 | INR | 1,315 | 1,329.95 | 1,314 | 1,320.25 | 1,320.25 | -2.5 (-0.19%) | 47,883 |
| 24 Aug 2012 | INR | 1,320.25 | 1,328.5 | 1,313 | 1,322.75 | 1,322.75 | +10.25 (+0.78%) | 128,499 |
| 23 Aug 2012 | INR | 1,293 | 1,325 | 1,292.5 | 1,312.5 | 1,312.5 | +13.5 (+1.04%) | 154,031 |
| 22 Aug 2012 | INR | 1,295.55 | 1,310 | 1,283 | 1,299 | 1,299 | +8.9 (+0.69%) | 77,819 |
| 21 Aug 2012 | INR | 1,277 | 1,305 | 1,277 | 1,290.1 | 1,290.1 | +12.65 (+0.99%) | 166,081 |
| 17 Aug 2012 | INR | 1,266 | 1,284.35 | 1,264.85 | 1,277.45 | 1,277.45 | +16.5 (+1.31%) | 72,183 |
| 16 Aug 2012 | INR | 1,265.25 | 1,271 | 1,252.1 | 1,260.95 | 1,260.95 | -7.7 (-0.61%) | 35,203 |
| 14 Aug 2012 | INR | 1,275 | 1,275 | 1,260.2 | 1,268.65 | 1,268.65 | +8.95 (+0.71%) | 44,062 |
