| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 21,312.5 | 21,395 | 21,065 | 21,257.5 | 21,257.5 | -13.75 (-0.06%) | 2,979 |
| 8 Oct 2012 | INR | 21,326.25 | 21,518.75 | 20,845 | 21,271.25 | 21,271.25 | -137.5 (-0.64%) | 5,761 |
| 5 Oct 2012 | INR | 21,656.25 | 21,835 | 21,175 | 21,408.75 | 21,408.75 | -178.75 (-0.83%) | 2,638 |
| 4 Oct 2012 | INR | 21,546.25 | 21,670 | 21,381.25 | 21,587.5 | 21,587.5 | +41.25 (+0.19%) | 3,091 |
| 3 Oct 2012 | INR | 21,683.75 | 21,683.75 | 21,340 | 21,546.25 | 21,546.25 | -123.75 (-0.57%) | 2,634 |
| 1 Oct 2012 | INR | 21,587.5 | 21,807.5 | 21,491.25 | 21,670 | 21,670 | +96.25 (+0.45%) | 12,746 |
| 28 Sep 2012 | INR | 21,587.5 | 21,697.5 | 21,422.5 | 21,573.75 | 21,573.75 | +13.75 (+0.06%) | 2,307 |
| 27 Sep 2012 | INR | 21,532.5 | 21,656.25 | 21,450 | 21,560 | 21,560 | +41.25 (+0.19%) | 3,194 |
| 26 Sep 2012 | INR | 21,340 | 21,587.5 | 21,257.5 | 21,518.75 | 21,518.75 | +206.25 (+0.97%) | 4,077 |
| 25 Sep 2012 | INR | 21,298.75 | 21,340 | 21,065 | 21,312.5 | 21,312.5 | +13.75 (+0.06%) | 1,802 |
| 24 Sep 2012 | INR | 21,230 | 21,340 | 21,092.5 | 21,298.75 | 21,298.75 | +55 (+0.26%) | 1,658 |
| 21 Sep 2012 | INR | 20,982.5 | 21,340 | 20,941.25 | 21,243.75 | 21,243.75 | +233.75 (+1.11%) | 3,074 |
| 20 Sep 2012 | INR | 20,900 | 21,092.5 | 20,872.5 | 21,010 | 21,010 | -96.25 (-0.46%) | 1,544 |
| 18 Sep 2012 | INR | 21,147.5 | 21,243.75 | 20,927.5 | 21,106.25 | 21,106.25 | +13.75 (+0.07%) | 1,746 |
| 17 Sep 2012 | INR | 20,927.5 | 21,161.25 | 20,900 | 21,092.5 | 21,092.5 | +110 (+0.52%) | 2,386 |
| 14 Sep 2012 | INR | 20,817.5 | 21,037.5 | 20,762.5 | 20,982.5 | 20,982.5 | +178.75 (+0.86%) | 5,394 |
| 13 Sep 2012 | INR | 20,735 | 20,845 | 20,570 | 20,803.75 | 20,803.75 | +82.5 (+0.40%) | 4,610 |
| 12 Sep 2012 | INR | 20,735 | 20,831.25 | 19,827.5 | 20,721.25 | 20,721.25 | +55 (+0.27%) | 4,294 |
| 11 Sep 2012 | INR | 20,625 | 20,831.25 | 20,240 | 20,666.25 | 20,666.25 | +41.25 (+0.20%) | 7,725 |
| 10 Sep 2012 | INR | 20,322.5 | 20,707.5 | 20,212.5 | 20,625 | 20,625 | +385 (+1.90%) | 3,782 |
| 8 Sep 2012 | INR | 20,240 | 20,240 | 20,240 | 20,240 | 20,240 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 19,690 | 20,308.75 | 19,621.25 | 20,240 | 20,240 | +715 (+3.66%) | 4,052 |
| 6 Sep 2012 | INR | 19,222.5 | 19,593.75 | 19,085 | 19,525 | 19,525 | +343.75 (+1.79%) | 3,106 |
| 5 Sep 2012 | INR | 18,837.5 | 19,332.5 | 18,837.5 | 19,181.25 | 19,181.25 | +27.5 (+0.14%) | 4,166 |
| 4 Sep 2012 | INR | 19,167.5 | 19,360 | 19,085 | 19,153.75 | 19,153.75 | 0.0 (0.0%) | 3,384 |
| 3 Sep 2012 | INR | 19,043.75 | 19,360 | 18,920 | 19,153.75 | 19,153.75 | +261.25 (+1.38%) | 5,765 |
| 31 Aug 2012 | INR | 18,892.5 | 19,346.25 | 18,686.25 | 18,892.5 | 18,892.5 | +96.25 (+0.51%) | 7,741 |
| 30 Aug 2012 | INR | 18,026.25 | 18,851.25 | 18,026.25 | 18,796.25 | 18,796.25 | +728.75 (+4.03%) | 7,058 |
| 29 Aug 2012 | INR | 17,325 | 18,273.75 | 17,325 | 18,067.5 | 18,067.5 | +577.5 (+3.30%) | 10,941 |
| 28 Aug 2012 | INR | 16,940 | 17,710 | 16,926.25 | 17,490 | 17,490 | +495 (+2.91%) | 11,511 |
