| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | INR | 1,794.9 | 1,831.55 | 1,787.7 | 1,814.35 | 1,814.35 | +10.95 (+0.61%) | 276,598 |
| 9 Oct 2012 | INR | 1,784 | 1,815 | 1,777.8 | 1,803.4 | 1,803.4 | +15.25 (+0.85%) | 302,598 |
| 8 Oct 2012 | INR | 1,815 | 1,818.6 | 1,780.1 | 1,788.15 | 1,788.15 | -22.3 (-1.23%) | 484,359 |
| 5 Oct 2012 | INR | 1,843.5 | 1,850 | 1,662 | 1,810.45 | 1,810.45 | -20.95 (-1.14%) | 485,283 |
| 4 Oct 2012 | INR | 1,855 | 1,868.9 | 1,822 | 1,831.4 | 1,831.4 | -18.3 (-0.99%) | 592,462 |
| 3 Oct 2012 | INR | 1,847.8 | 1,873 | 1,845.25 | 1,849.7 | 1,849.7 | -30.85 (-1.64%) | 392,751 |
| 1 Oct 2012 | INR | 1,892 | 1,905 | 1,872 | 1,880.55 | 1,880.55 | +0.25 (+0.01%) | 423,894 |
| 28 Sep 2012 | INR | 1,890 | 1,910.7 | 1,871 | 1,880.3 | 1,880.3 | +4 (+0.21%) | 300,496 |
| 27 Sep 2012 | INR | 1,921 | 1,946.45 | 1,845.8 | 1,876.3 | 1,876.3 | -43.65 (-2.27%) | 596,056 |
| 26 Sep 2012 | INR | 1,889 | 1,931.6 | 1,871.1 | 1,919.95 | 1,919.95 | +28.25 (+1.49%) | 310,618 |
| 25 Sep 2012 | INR | 1,920 | 1,935.8 | 1,880 | 1,891.7 | 1,891.7 | -30 (-1.56%) | 202,942 |
| 24 Sep 2012 | INR | 1,920 | 1,949.95 | 1,913 | 1,921.7 | 1,921.7 | -0.8 (-0.04%) | 253,357 |
| 21 Sep 2012 | INR | 1,900.55 | 1,934.9 | 1,900.55 | 1,922.5 | 1,922.5 | +22.1 (+1.16%) | 429,835 |
| 20 Sep 2012 | INR | 1,914.9 | 1,919.9 | 1,875 | 1,900.4 | 1,900.4 | -30.5 (-1.58%) | 386,687 |
| 18 Sep 2012 | INR | 1,924.9 | 1,943.2 | 1,897.1 | 1,930.9 | 1,930.9 | +11.1 (+0.58%) | 383,532 |
| 17 Sep 2012 | INR | 1,875 | 1,924 | 1,857.95 | 1,919.8 | 1,919.8 | +57.25 (+3.07%) | 532,648 |
| 14 Sep 2012 | INR | 1,845 | 1,868 | 1,827 | 1,862.55 | 1,862.55 | +40.15 (+2.20%) | 369,942 |
| 13 Sep 2012 | INR | 1,788.2 | 1,833.4 | 1,788.1 | 1,822.4 | 1,822.4 | +35.25 (+1.97%) | 373,227 |
| 12 Sep 2012 | INR | 1,801.9 | 1,803.95 | 1,778 | 1,787.15 | 1,787.15 | -11.2 (-0.62%) | 279,248 |
| 11 Sep 2012 | INR | 1,820 | 1,820 | 1,768.45 | 1,798.35 | 1,798.35 | -22.05 (-1.21%) | 436,683 |
| 10 Sep 2012 | INR | 1,800 | 1,828.75 | 1,796.3 | 1,820.4 | 1,820.4 | +20.6 (+1.14%) | 262,127 |
| 8 Sep 2012 | INR | 1,799.8 | 1,799.8 | 1,799.8 | 1,799.8 | 1,799.8 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 1,811.2 | 1,814 | 1,783 | 1,799.8 | 1,799.8 | +9.8 (+0.55%) | 299,062 |
| 6 Sep 2012 | INR | 1,801 | 1,807.8 | 1,776 | 1,790 | 1,790 | -18.1 (-1.00%) | 274,265 |
| 5 Sep 2012 | INR | 1,791 | 1,814.95 | 1,790 | 1,808.1 | 1,808.1 | +0.25 (+0.01%) | 277,420 |
| 4 Sep 2012 | INR | 1,784.2 | 1,813 | 1,776.1 | 1,807.85 | 1,807.85 | +8.9 (+0.49%) | 319,544 |
| 3 Sep 2012 | INR | 1,751.1 | 1,804.95 | 1,745 | 1,798.95 | 1,798.95 | +35.95 (+2.04%) | 386,904 |
| 31 Aug 2012 | INR | 1,824.9 | 1,835 | 1,752 | 1,763 | 1,763 | -60.6 (-3.32%) | 576,333 |
| 30 Aug 2012 | INR | 1,840.2 | 1,874.95 | 1,793 | 1,823.6 | 1,823.6 | -25.45 (-1.38%) | 716,015 |
| 29 Aug 2012 | INR | 1,910.25 | 1,916 | 1,841.1 | 1,849.05 | 1,849.05 | -65.7 (-3.43%) | 594,945 |
