| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 3,861.2 | 3,934.6 | 3,861.2 | 3,896 | 389.6 | +4.4 (+0.11%) | 866,190 |
| 9 Oct 2012 | INR | 3,900 | 3,918 | 3,861 | 3,891.6 | 389.16 | +1.7 (+0.04%) | 508,650 |
| 8 Oct 2012 | INR | 3,834.5 | 3,907.9 | 3,820.9 | 3,889.9 | 388.99 | +78.7 (+2.06%) | 655,820 |
| 5 Oct 2012 | INR | 3,894.9 | 3,899 | 3,432.4 | 3,811.2 | 381.12 | -62.8 (-1.62%) | 1,770,000 |
| 4 Oct 2012 | INR | 3,905 | 3,950 | 3,851.1 | 3,874 | 387.4 | -34.1 (-0.87%) | 807,190 |
| 3 Oct 2012 | INR | 3,940 | 3,955.8 | 3,878 | 3,908.1 | 390.81 | -31.5 (-0.80%) | 746,950 |
| 1 Oct 2012 | INR | 3,958 | 3,960 | 3,900 | 3,939.6 | 393.96 | +4.8 (+0.12%) | 720,100 |
| 28 Sep 2012 | INR | 3,914 | 3,966.4 | 3,900 | 3,934.8 | 393.48 | +64.5 (+1.67%) | 822,900 |
| 27 Sep 2012 | INR | 3,900 | 3,927.1 | 3,853 | 3,870.3 | 387.03 | -22.8 (-0.59%) | 1,050,000 |
| 26 Sep 2012 | INR | 3,902.5 | 3,955 | 3,871 | 3,893.1 | 389.31 | -43.4 (-1.10%) | 908,400 |
| 25 Sep 2012 | INR | 3,970 | 4,020 | 3,920 | 3,936.5 | 393.65 | -43.4 (-1.09%) | 836,030 |
| 24 Sep 2012 | INR | 3,947 | 3,999 | 3,932.8 | 3,979.9 | 397.99 | +33.3 (+0.84%) | 773,590 |
| 21 Sep 2012 | INR | 3,902.2 | 3,968.5 | 3,891.1 | 3,946.6 | 394.66 | +50.9 (+1.31%) | 1,260,000 |
| 20 Sep 2012 | INR | 3,850 | 3,938.3 | 3,850 | 3,895.7 | 389.57 | -4.8 (-0.12%) | 614,350 |
| 18 Sep 2012 | INR | 3,885 | 3,925 | 3,871.7 | 3,900.5 | 390.05 | +16 (+0.41%) | 439,200 |
| 17 Sep 2012 | INR | 3,920 | 3,926 | 3,860 | 3,884.5 | 388.45 | -16.9 (-0.43%) | 418,010 |
| 14 Sep 2012 | INR | 3,899 | 3,917 | 3,862.4 | 3,901.4 | 390.14 | +51.9 (+1.35%) | 645,200 |
| 13 Sep 2012 | INR | 3,861.9 | 3,875 | 3,831.1 | 3,849.5 | 384.95 | +4.1 (+0.11%) | 463,350 |
| 12 Sep 2012 | INR | 3,765 | 3,857 | 3,765 | 3,845.4 | 384.54 | +69.2 (+1.83%) | 625,690 |
| 11 Sep 2012 | INR | 3,720 | 3,780 | 3,720 | 3,776.2 | 377.62 | +37.5 (+1.00%) | 283,050 |
| 10 Sep 2012 | INR | 3,780 | 3,780 | 3,721 | 3,738.7 | 373.87 | -19.3 (-0.51%) | 427,150 |
| 8 Sep 2012 | INR | 3,780 | 3,780 | 3,752 | 3,758 | 375.8 | -12.5 (-0.33%) | 27,800 |
| 7 Sep 2012 | INR | 3,723.3 | 3,775.6 | 3,711 | 3,770.5 | 377.05 | +70.3 (+1.90%) | 527,240 |
| 6 Sep 2012 | INR | 3,641.1 | 3,719.6 | 3,625.2 | 3,700.2 | 370.02 | +48.9 (+1.34%) | 400,490 |
| 5 Sep 2012 | INR | 3,672 | 3,680 | 3,646.6 | 3,651.3 | 365.13 | -41.9 (-1.13%) | 256,670 |
| 4 Sep 2012 | INR | 3,649 | 3,700 | 3,636.5 | 3,693.2 | 369.32 | +42.2 (+1.16%) | 412,670 |
| 3 Sep 2012 | INR | 3,650.2 | 3,681.2 | 3,630 | 3,651 | 365.1 | +10.3 (+0.28%) | 580,650 |
| 31 Aug 2012 | INR | 3,701 | 3,759.5 | 3,630.2 | 3,640.7 | 364.07 | -55.6 (-1.50%) | 770,560 |
| 30 Aug 2012 | INR | 3,699 | 3,806.7 | 3,650 | 3,696.3 | 369.63 | -6 (-0.16%) | 1,130,000 |
| 29 Aug 2012 | INR | 3,730 | 3,738.9 | 3,671.2 | 3,702.3 | 370.23 | -23.7 (-0.64%) | 395,020 |
