| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 930.26 | 941 | 921.4 | 925.9 | 462.95 | -7.9 (-0.85%) | 368,196 |
| 9 Oct 2012 | INR | 915.7 | 943.8 | 915 | 933.8 | 466.9 | +8.4 (+0.91%) | 596,176 |
| 8 Oct 2012 | INR | 946.8 | 953.2 | 922.3 | 925.4 | 462.7 | -17 (-1.80%) | 515,922 |
| 5 Oct 2012 | INR | 966 | 966.4 | 933.1 | 942.4 | 471.2 | -21.64 (-2.24%) | 587,234 |
| 4 Oct 2012 | INR | 940.1 | 985.9 | 940.1 | 964.04 | 482.02 | -18.76 (-1.91%) | 849,282 |
| 3 Oct 2012 | INR | 971.16 | 989.5 | 959.3 | 982.8 | 491.4 | +12 (+1.24%) | 960,018 |
| 1 Oct 2012 | INR | 981.2 | 981.84 | 966.26 | 970.8 | 485.4 | -6.5 (-0.67%) | 471,468 |
| 28 Sep 2012 | INR | 949.04 | 986 | 944.3 | 977.3 | 488.65 | +32.76 (+3.47%) | 1,098,874 |
| 27 Sep 2012 | INR | 939.76 | 948.84 | 928.5 | 944.54 | 472.27 | +9.38 (+1.00%) | 563,454 |
| 26 Sep 2012 | INR | 930 | 951.4 | 930 | 935.16 | 467.58 | -5.18 (-0.55%) | 578,298 |
| 25 Sep 2012 | INR | 941.96 | 949.1 | 928.26 | 940.34 | 470.17 | +1.04 (+0.11%) | 608,492 |
| 24 Sep 2012 | INR | 966.7 | 966.7 | 935.96 | 939.3 | 469.65 | -16.5 (-1.73%) | 608,528 |
| 21 Sep 2012 | INR | 946.2 | 968.6 | 946.2 | 955.8 | 477.9 | +9.6 (+1.01%) | 441,562 |
| 20 Sep 2012 | INR | 931.2 | 951.4 | 928.7 | 946.2 | 473.1 | +4.94 (+0.52%) | 492,048 |
| 18 Sep 2012 | INR | 957.7 | 962.76 | 938.96 | 941.26 | 470.63 | -17.9 (-1.87%) | 463,504 |
| 17 Sep 2012 | INR | 960 | 968.96 | 943.04 | 959.16 | 479.58 | +0.66 (+0.07%) | 524,974 |
| 14 Sep 2012 | INR | 956 | 961.96 | 947.04 | 958.5 | 479.25 | +13.8 (+1.46%) | 434,420 |
| 13 Sep 2012 | INR | 950.1 | 954.96 | 940 | 944.7 | 472.35 | -4.76 (-0.50%) | 584,486 |
| 12 Sep 2012 | INR | 926.5 | 952.5 | 923.54 | 949.46 | 474.73 | +28.56 (+3.10%) | 1,145,738 |
| 11 Sep 2012 | INR | 906.96 | 925.34 | 902 | 920.9 | 460.45 | +17.56 (+1.94%) | 712,468 |
| 10 Sep 2012 | INR | 899.96 | 909.26 | 896.6 | 903.34 | 451.67 | +11.84 (+1.33%) | 284,798 |
| 8 Sep 2012 | INR | 891.5 | 891.5 | 891.5 | 891.5 | 445.75 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 883.84 | 894.96 | 882.7 | 891.5 | 445.75 | +16.66 (+1.90%) | 527,430 |
| 6 Sep 2012 | INR | 867 | 882.96 | 865 | 874.84 | 437.42 | +1.64 (+0.19%) | 350,236 |
| 5 Sep 2012 | INR | 887.96 | 897.26 | 868 | 873.2 | 436.6 | -23.1 (-2.58%) | 645,632 |
| 4 Sep 2012 | INR | 913.4 | 927.3 | 892.6 | 896.3 | 448.15 | -7.46 (-0.83%) | 307,446 |
| 3 Sep 2012 | INR | 894.1 | 907.4 | 891.4 | 903.76 | 451.88 | +15.26 (+1.72%) | 642,442 |
| 31 Aug 2012 | INR | 885 | 894.54 | 880.46 | 888.5 | 444.25 | +2.3 (+0.26%) | 299,116 |
| 30 Aug 2012 | INR | 868.16 | 890 | 865.96 | 886.2 | 443.1 | +13.7 (+1.57%) | 531,930 |
| 29 Aug 2012 | INR | 879.84 | 879.84 | 864.5 | 872.5 | 436.25 | -3.7 (-0.42%) | 408,624 |
