| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2012 | INR | 2,227 | 2,283.7 | 2,191.4 | 2,280.6 | 228.06 | +59.6 (+2.68%) | 29,460,140 |
| 10 Oct 2012 | INR | 2,258 | 2,263.9 | 2,218.5 | 2,221 | 222.1 | -64 (-2.80%) | 21,841,000 |
| 9 Oct 2012 | INR | 2,293.9 | 2,306 | 2,257.3 | 2,285 | 228.5 | +15.5 (+0.68%) | 19,485,380 |
| 8 Oct 2012 | INR | 2,340.5 | 2,340.5 | 2,261.3 | 2,269.5 | 226.95 | -61.5 (-2.64%) | 18,144,560 |
| 5 Oct 2012 | INR | 2,350 | 2,362.6 | 2,010.3 | 2,331 | 233.1 | -16 (-0.68%) | 39,747,760 |
| 4 Oct 2012 | INR | 2,310 | 2,349 | 2,304.3 | 2,347 | 234.7 | +48.3 (+2.10%) | 24,480,430 |
| 3 Oct 2012 | INR | 2,281 | 2,302.4 | 2,253.1 | 2,298.7 | 229.87 | +24.7 (+1.09%) | 25,948,710 |
| 1 Oct 2012 | INR | 2,242.4 | 2,278.7 | 2,240.2 | 2,274 | 227.4 | +28.9 (+1.29%) | 15,900,770 |
| 28 Sep 2012 | INR | 2,269.4 | 2,278 | 2,225.8 | 2,245.1 | 224.51 | -6.6 (-0.29%) | 22,346,820 |
| 27 Sep 2012 | INR | 2,240 | 2,264.9 | 2,230.2 | 2,251.7 | 225.17 | +25.2 (+1.13%) | 27,464,560 |
| 26 Sep 2012 | INR | 2,188 | 2,240 | 2,171.5 | 2,226.5 | 222.65 | +25.5 (+1.16%) | 28,369,700 |
| 25 Sep 2012 | INR | 2,213.2 | 2,245 | 2,172 | 2,201 | 220.1 | -9 (-0.41%) | 30,847,570 |
| 24 Sep 2012 | INR | 2,215 | 2,252.8 | 2,184.2 | 2,210 | 221 | 0.0 (0.0%) | 29,149,940 |
| 21 Sep 2012 | INR | 2,135.9 | 2,242.5 | 2,135.1 | 2,210 | 221 | +97 (+4.59%) | 42,035,570 |
| 20 Sep 2012 | INR | 2,109 | 2,159.9 | 2,100 | 2,113 | 211.3 | -37 (-1.72%) | 31,870,400 |
| 18 Sep 2012 | INR | 2,080 | 2,156.9 | 2,060.6 | 2,150 | 215 | +69.3 (+3.33%) | 44,354,080 |
| 17 Sep 2012 | INR | 2,006 | 2,088.9 | 2,006 | 2,080.7 | 208.07 | +109.4 (+5.55%) | 53,902,050 |
| 14 Sep 2012 | INR | 1,919 | 1,975 | 1,911 | 1,971.3 | 197.13 | +107.1 (+5.75%) | 37,985,040 |
| 13 Sep 2012 | INR | 1,854 | 1,885 | 1,854 | 1,864.2 | 186.42 | +1.2 (+0.06%) | 16,407,420 |
| 12 Sep 2012 | INR | 1,870 | 1,877 | 1,845.1 | 1,863 | 186.3 | +3.8 (+0.20%) | 19,625,090 |
| 11 Sep 2012 | INR | 1,845.1 | 1,871.9 | 1,845 | 1,859.2 | 185.92 | +1.2 (+0.06%) | 18,557,340 |
| 10 Sep 2012 | INR | 1,899 | 1,905 | 1,856.4 | 1,858 | 185.8 | -42 (-2.21%) | 19,432,850 |
| 8 Sep 2012 | INR | 1,890 | 1,901 | 1,890 | 1,900 | 190 | +11.4 (+0.60%) | 1,551,210 |
| 7 Sep 2012 | INR | 1,888 | 1,902 | 1,882.7 | 1,888.6 | 188.86 | +34.3 (+1.85%) | 24,267,990 |
| 6 Sep 2012 | INR | 1,827 | 1,865 | 1,827 | 1,854.3 | 185.43 | +25.2 (+1.38%) | 19,561,570 |
| 5 Sep 2012 | INR | 1,860.2 | 1,867 | 1,827.1 | 1,829.1 | 182.91 | -49.9 (-2.66%) | 19,033,670 |
| 4 Sep 2012 | INR | 1,860 | 1,881.8 | 1,851 | 1,879 | 187.9 | +29.9 (+1.62%) | 17,181,080 |
| 3 Sep 2012 | INR | 1,850 | 1,865 | 1,842.5 | 1,849.1 | 184.91 | +14.1 (+0.77%) | 15,997,080 |
| 31 Aug 2012 | INR | 1,839 | 1,864.9 | 1,828.7 | 1,835 | 183.5 | -10.3 (-0.56%) | 27,903,670 |
| 30 Aug 2012 | INR | 1,822 | 1,847 | 1,815.2 | 1,845.3 | 184.53 | +16.6 (+0.91%) | 21,627,450 |
