| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | INR | 1,592 | 1,611.92 | 1,590 | 1,601.8 | 160.18 | +13.4 (+0.84%) | 18,620 |
| 8 Oct 2012 | INR | 1,594 | 1,618 | 1,584.2 | 1,588.4 | 158.84 | +4.2 (+0.27%) | 18,900 |
| 5 Oct 2012 | INR | 1,609.6 | 1,609.6 | 1,571.2 | 1,584.2 | 158.42 | -13.2 (-0.83%) | 20,440 |
| 4 Oct 2012 | INR | 1,605 | 1,612 | 1,594 | 1,597.4 | 159.74 | +9.92 (+0.62%) | 27,200 |
| 3 Oct 2012 | INR | 1,582.2 | 1,600 | 1,582.2 | 1,587.48 | 158.748 | +0.04 (+0.0%) | 5,120 |
| 1 Oct 2012 | INR | 1,600 | 1,619.68 | 1,585 | 1,587.44 | 158.744 | -4.84 (-0.30%) | 16,100 |
| 28 Sep 2012 | INR | 1,597.2 | 1,610 | 1,590.2 | 1,592.28 | 159.228 | -0.64 (-0.04%) | 7,000 |
| 27 Sep 2012 | INR | 1,590 | 1,604 | 1,588.2 | 1,592.92 | 159.292 | +0.52 (+0.03%) | 6,640 |
| 26 Sep 2012 | INR | 1,594.76 | 1,600.6 | 1,588.04 | 1,592.4 | 159.24 | -2.24 (-0.14%) | 9,160 |
| 25 Sep 2012 | INR | 1,630 | 1,639.68 | 1,590.24 | 1,594.64 | 159.464 | -24.8 (-1.53%) | 19,360 |
| 24 Sep 2012 | INR | 1,600.32 | 1,643.6 | 1,596.04 | 1,619.44 | 161.944 | +14.8 (+0.92%) | 72,640 |
| 21 Sep 2012 | INR | 1,599.6 | 1,618 | 1,592.2 | 1,604.64 | 160.464 | +4.76 (+0.30%) | 20,580 |
| 20 Sep 2012 | INR | 1,581.8 | 1,614.8 | 1,574.04 | 1,599.88 | 159.988 | +9.04 (+0.57%) | 113,920 |
| 18 Sep 2012 | INR | 1,609.8 | 1,639 | 1,589 | 1,590.84 | 159.084 | -8.6 (-0.54%) | 63,360 |
| 17 Sep 2012 | INR | 1,590 | 1,618.8 | 1,575.88 | 1,599.44 | 159.944 | +22.92 (+1.45%) | 31,240 |
| 14 Sep 2012 | INR | 1,582.2 | 1,607.8 | 1,574 | 1,576.52 | 157.652 | -11 (-0.69%) | 22,180 |
| 13 Sep 2012 | INR | 1,575.04 | 1,596 | 1,574 | 1,587.52 | 158.752 | +6.72 (+0.43%) | 13,380 |
| 12 Sep 2012 | INR | 1,578 | 1,599.4 | 1,566.68 | 1,580.8 | 158.08 | +6.36 (+0.40%) | 15,480 |
| 11 Sep 2012 | INR | 1,574 | 1,602.8 | 1,570.2 | 1,574.44 | 157.444 | +2.96 (+0.19%) | 39,460 |
| 10 Sep 2012 | INR | 1,562.2 | 1,588.8 | 1,562.2 | 1,571.48 | 157.148 | +2.36 (+0.15%) | 14,520 |
| 8 Sep 2012 | INR | 1,569.12 | 1,569.12 | 1,569.12 | 1,569.12 | 156.912 | 0.0 (0.0%) | 0 |
| 7 Sep 2012 | INR | 1,566.56 | 1,592 | 1,561.12 | 1,569.12 | 156.912 | +14.4 (+0.93%) | 25,380 |
| 6 Sep 2012 | INR | 1,554.2 | 1,567.6 | 1,552 | 1,554.72 | 155.472 | -5.04 (-0.32%) | 4,140 |
| 5 Sep 2012 | INR | 1,572.8 | 1,572.8 | 1,544.2 | 1,559.76 | 155.976 | +2.56 (+0.16%) | 12,940 |
| 4 Sep 2012 | INR | 1,546 | 1,584 | 1,541 | 1,557.2 | 155.72 | +10.28 (+0.66%) | 19,680 |
| 3 Sep 2012 | INR | 1,567.2 | 1,569 | 1,542 | 1,546.92 | 154.692 | -4.36 (-0.28%) | 12,000 |
| 31 Aug 2012 | INR | 1,573 | 1,584 | 1,546.4 | 1,551.28 | 155.128 | -7.24 (-0.46%) | 14,120 |
| 30 Aug 2012 | INR | 1,549.4 | 1,587.4 | 1,549.4 | 1,558.52 | 155.852 | +6.2 (+0.40%) | 28,660 |
| 29 Aug 2012 | INR | 1,565 | 1,593.8 | 1,544 | 1,552.32 | 155.232 | -26.68 (-1.69%) | 18,580 |
| 28 Aug 2012 | INR | 1,572.2 | 1,609.8 | 1,530 | 1,579 | 157.9 | +13.76 (+0.88%) | 58,920 |
