| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | INR | 1,479.25 | 1,484.75 | 1,475.1 | 1,480 | 29.6 | +1 (+0.07%) | 557 |
| 4 Oct 2012 | INR | 1,491 | 1,509.9 | 1,475.15 | 1,479 | 29.58 | -11 (-0.74%) | 1,117 |
| 3 Oct 2012 | INR | 1,480 | 1,494.9 | 1,480 | 1,490 | 29.8 | 0.0 (0.0%) | 852 |
| 1 Oct 2012 | INR | 1,499 | 1,510 | 1,485 | 1,490 | 29.8 | -7.95 (-0.53%) | 1,647 |
| 28 Sep 2012 | INR | 1,488.75 | 1,513.8 | 1,482.2 | 1,497.95 | 29.959 | +3.95 (+0.26%) | 12,819 |
| 27 Sep 2012 | INR | 1,506 | 1,514.45 | 1,493 | 1,494 | 29.88 | -11 (-0.73%) | 1,141 |
| 26 Sep 2012 | INR | 1,509.85 | 1,514.9 | 1,502.05 | 1,505 | 30.1 | -1.9 (-0.13%) | 1,276 |
| 25 Sep 2012 | INR | 1,509.9 | 1,509.9 | 1,505 | 1,506.9 | 30.138 | +9.9 (+0.66%) | 382 |
| 24 Sep 2012 | INR | 1,510 | 1,510 | 1,497 | 1,497 | 29.94 | -19.9 (-1.31%) | 1,166 |
| 21 Sep 2012 | INR | 1,530.25 | 1,534.85 | 1,511.8 | 1,516.9 | 30.338 | -8.6 (-0.56%) | 912 |
| 20 Sep 2012 | INR | 1,522.5 | 1,534.9 | 1,522.5 | 1,525.5 | 30.51 | +7.5 (+0.49%) | 836 |
| 18 Sep 2012 | INR | 1,525.85 | 1,525.85 | 1,515.1 | 1,518 | 30.36 | -8.5 (-0.56%) | 1,582 |
| 17 Sep 2012 | INR | 1,529.75 | 1,541.3 | 1,510 | 1,526.5 | 30.53 | -12.5 (-0.81%) | 1,761 |
| 14 Sep 2012 | INR | 1,540 | 1,569.95 | 1,539 | 1,539 | 30.78 | +8.9 (+0.58%) | 1,947 |
| 13 Sep 2012 | INR | 1,534.65 | 1,537.9 | 1,525.15 | 1,530.1 | 30.602 | -4.9 (-0.32%) | 511 |
| 12 Sep 2012 | INR | 1,534.8 | 1,539.85 | 1,528.05 | 1,535 | 30.7 | +5 (+0.33%) | 487 |
| 11 Sep 2012 | INR | 1,530 | 1,537.85 | 1,525.5 | 1,530 | 30.6 | -3 (-0.20%) | 1,218 |
| 10 Sep 2012 | INR | 1,535 | 1,559.75 | 1,526 | 1,533 | 30.66 | -2 (-0.13%) | 1,528 |
| 8 Sep 2012 | INR | 1,549.9 | 1,549.9 | 1,520.15 | 1,535 | 30.7 | +34 (+2.27%) | 168 |
| 7 Sep 2012 | INR | 1,514.8 | 1,514.8 | 1,498.2 | 1,501 | 30.02 | -21 (-1.38%) | 1,699 |
| 6 Sep 2012 | INR | 1,510 | 1,529.9 | 1,505.15 | 1,522 | 30.44 | +16 (+1.06%) | 417 |
| 5 Sep 2012 | INR | 1,500 | 1,509.95 | 1,500 | 1,506 | 30.12 | +10 (+0.67%) | 589 |
| 4 Sep 2012 | INR | 1,493 | 1,504.85 | 1,493 | 1,496 | 29.92 | +3 (+0.20%) | 1,125 |
| 3 Sep 2012 | INR | 1,494.9 | 1,505 | 1,487.25 | 1,493 | 29.86 | +22.05 (+1.50%) | 553 |
| 31 Aug 2012 | INR | 1,467.85 | 1,470.95 | 1,463 | 1,470.95 | 29.419 | +0.95 (+0.06%) | 234 |
| 30 Aug 2012 | INR | 1,469.85 | 1,473 | 1,465 | 1,470 | 29.4 | -5 (-0.34%) | 811 |
| 29 Aug 2012 | INR | 1,474.85 | 1,476 | 1,470 | 1,475 | 29.5 | +1 (+0.07%) | 540 |
| 28 Aug 2012 | INR | 1,475.85 | 1,475.85 | 1,465 | 1,474 | 29.48 | -5 (-0.34%) | 554 |
| 27 Aug 2012 | INR | 1,474 | 1,479.95 | 1,470.1 | 1,479 | 29.58 | +10.1 (+0.69%) | 540 |
| 24 Aug 2012 | INR | 1,460.6 | 1,472 | 1,458.35 | 1,468.9 | 29.378 | +9 (+0.62%) | 516 |
