| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 1,740 | 1,755 | 1,729.4 | 1,743.85 | 1,743.85 | -4.85 (-0.28%) | 171,562 |
| 9 Oct 2012 | INR | 1,715 | 1,752.6 | 1,707.8 | 1,748.7 | 1,748.7 | -12.55 (-0.71%) | 502,339 |
| 8 Oct 2012 | INR | 1,751 | 1,767 | 1,745.35 | 1,761.25 | 1,761.25 | +10.25 (+0.59%) | 301,953 |
| 5 Oct 2012 | INR | 1,784 | 1,806 | 1,597.5 | 1,751 | 1,751 | -11.5 (-0.65%) | 540,163 |
| 4 Oct 2012 | INR | 1,794 | 1,809 | 1,755.25 | 1,762.5 | 1,762.5 | -18.45 (-1.04%) | 499,428 |
| 3 Oct 2012 | INR | 1,801 | 1,815 | 1,776.1 | 1,780.95 | 1,780.95 | -28.6 (-1.58%) | 359,049 |
| 1 Oct 2012 | INR | 1,839 | 1,841.1 | 1,805 | 1,809.55 | 1,809.55 | -16.55 (-0.91%) | 132,845 |
| 28 Sep 2012 | INR | 1,829 | 1,850.1 | 1,810.9 | 1,826.1 | 1,826.1 | +7.1 (+0.39%) | 246,414 |
| 27 Sep 2012 | INR | 1,801 | 1,827.95 | 1,793 | 1,819 | 1,819 | +24 (+1.34%) | 432,500 |
| 26 Sep 2012 | INR | 1,766.1 | 1,808.05 | 1,766.1 | 1,795 | 1,795 | +8.45 (+0.47%) | 267,008 |
| 25 Sep 2012 | INR | 1,811 | 1,828.9 | 1,780.1 | 1,786.55 | 1,786.55 | -28.45 (-1.57%) | 552,813 |
| 24 Sep 2012 | INR | 1,800.6 | 1,824.5 | 1,794.25 | 1,815 | 1,815 | +12.9 (+0.72%) | 571,237 |
| 21 Sep 2012 | INR | 1,800 | 1,809.9 | 1,791.4 | 1,802.1 | 1,802.1 | +16.2 (+0.91%) | 993,193 |
| 20 Sep 2012 | INR | 1,746.7 | 1,804.7 | 1,714 | 1,785.9 | 1,785.9 | +37.9 (+2.17%) | 596,172 |
| 18 Sep 2012 | INR | 1,745 | 1,755 | 1,734.15 | 1,748 | 1,748 | +12 (+0.69%) | 308,553 |
| 17 Sep 2012 | INR | 1,750.3 | 1,769.5 | 1,718.15 | 1,736 | 1,736 | +5 (+0.29%) | 462,942 |
| 14 Sep 2012 | INR | 1,725.1 | 1,760 | 1,725.1 | 1,731 | 1,731 | +18.5 (+1.08%) | 414,035 |
| 13 Sep 2012 | INR | 1,695 | 1,728.1 | 1,695 | 1,712.5 | 1,712.5 | +19.5 (+1.15%) | 271,036 |
| 12 Sep 2012 | INR | 1,720.5 | 1,722.35 | 1,684.3 | 1,693 | 1,693 | -27 (-1.57%) | 304,131 |
| 11 Sep 2012 | INR | 1,700 | 1,720 | 1,682.6 | 1,720 | 1,720 | +8.55 (+0.50%) | 355,347 |
| 10 Sep 2012 | INR | 1,676 | 1,715 | 1,676 | 1,711.45 | 1,711.45 | +30.45 (+1.81%) | 344,153 |
| 8 Sep 2012 | INR | 1,687.4 | 1,694.9 | 1,679.55 | 1,681 | 1,681 | -8 (-0.47%) | 11,656 |
| 7 Sep 2012 | INR | 1,650 | 1,692.7 | 1,649.7 | 1,689 | 1,689 | +52.95 (+3.24%) | 340,123 |
| 6 Sep 2012 | INR | 1,654 | 1,654 | 1,628.55 | 1,636.05 | 1,636.05 | -4.95 (-0.30%) | 177,853 |
| 5 Sep 2012 | INR | 1,642 | 1,652 | 1,630 | 1,641 | 1,641 | -12 (-0.73%) | 564,147 |
| 4 Sep 2012 | INR | 1,660 | 1,669.85 | 1,637.5 | 1,653 | 1,653 | -7 (-0.42%) | 378,689 |
| 3 Sep 2012 | INR | 1,618 | 1,670 | 1,618 | 1,660 | 1,660 | +45 (+2.79%) | 397,171 |
| 31 Aug 2012 | INR | 1,630.05 | 1,630.05 | 1,604.05 | 1,615 | 1,615 | -17 (-1.04%) | 466,669 |
| 30 Aug 2012 | INR | 1,625 | 1,649.9 | 1,608.6 | 1,632 | 1,632 | +8 (+0.49%) | 693,839 |
| 29 Aug 2012 | INR | 1,687 | 1,687 | 1,622.7 | 1,624 | 1,624 | -60 (-3.56%) | 741,919 |
