| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | INR | 1,175 | 1,188.2 | 1,132.15 | 1,157.55 | 231.51 | +9.85 (+0.86%) | 1,696,109 |
| 25 Sep 2012 | INR | 1,064.9 | 1,174 | 1,061 | 1,147.7 | 229.54 | +93.7 (+8.89%) | 1,703,283 |
| 24 Sep 2012 | INR | 1,005 | 1,099.95 | 1,005 | 1,054 | 210.8 | +71.75 (+7.30%) | 1,611,384 |
| 21 Sep 2012 | INR | 950 | 1,004.4 | 940 | 982.25 | 196.45 | +33.8 (+3.56%) | 1,101,417 |
| 20 Sep 2012 | INR | 959 | 976.95 | 936 | 948.45 | 189.69 | -20.4 (-2.11%) | 428,313 |
| 18 Sep 2012 | INR | 943.6 | 982.35 | 939.9 | 968.85 | 193.77 | +33.65 (+3.60%) | 934,548 |
| 17 Sep 2012 | INR | 931.15 | 945 | 909 | 935.2 | 187.04 | -11.8 (-1.25%) | 691,968 |
| 14 Sep 2012 | INR | 965 | 970 | 920.55 | 947 | 189.4 | +3.5 (+0.37%) | 750,391 |
| 13 Sep 2012 | INR | 920 | 953.9 | 915 | 943.5 | 188.7 | +30.5 (+3.34%) | 1,055,529 |
| 12 Sep 2012 | INR | 931.4 | 942 | 897.7 | 913 | 182.6 | -34.25 (-3.62%) | 1,049,092 |
| 11 Sep 2012 | INR | 944 | 956.25 | 925.1 | 947.25 | 189.45 | -0.05 (-0.01%) | 537,621 |
| 10 Sep 2012 | INR | 955 | 969 | 938.25 | 947.3 | 189.46 | -4.55 (-0.48%) | 567,227 |
| 8 Sep 2012 | INR | 799 | 956 | 799 | 951.85 | 190.37 | +3.25 (+0.34%) | 107,387 |
| 7 Sep 2012 | INR | 998 | 1,000 | 933.55 | 948.6 | 189.72 | -56.4 (-5.61%) | 1,221,239 |
| 6 Sep 2012 | INR | 1,015 | 1,015 | 982.1 | 1,005 | 201 | +0.75 (+0.07%) | 438,877 |
| 5 Sep 2012 | INR | 1,014 | 1,019.85 | 991 | 1,004.25 | 200.85 | -9.1 (-0.90%) | 598,187 |
| 4 Sep 2012 | INR | 990.25 | 1,022 | 990.25 | 1,013.35 | 202.67 | +48.35 (+5.01%) | 726,104 |
| 3 Sep 2012 | INR | 950 | 1,002 | 870 | 965 | 193 | -5.8 (-0.60%) | 806,653 |
| 31 Aug 2012 | INR | 979 | 992.65 | 961.1 | 970.8 | 194.16 | +1.2 (+0.12%) | 814,611 |
| 30 Aug 2012 | INR | 985 | 991.25 | 955.5 | 969.6 | 193.92 | -11.2 (-1.14%) | 821,572 |
| 29 Aug 2012 | INR | 930.1 | 989 | 930.1 | 980.8 | 196.16 | +48.9 (+5.25%) | 1,855,110 |
| 28 Aug 2012 | INR | 936 | 945 | 850.1 | 931.9 | 186.38 | -7.65 (-0.81%) | 1,429,037 |
| 27 Aug 2012 | INR | 943 | 960 | 927.1 | 939.55 | 187.91 | +7.6 (+0.82%) | 647,269 |
| 24 Aug 2012 | INR | 931 | 943.3 | 914.4 | 931.95 | 186.39 | -7.05 (-0.75%) | 872,942 |
| 23 Aug 2012 | INR | 951 | 961 | 932.85 | 939 | 187.8 | -15 (-1.57%) | 843,546 |
| 22 Aug 2012 | INR | 985 | 996 | 940.1 | 954 | 190.8 | +14 (+1.49%) | 1,253,405 |
| 21 Aug 2012 | INR | 930 | 990 | 922.5 | 940 | 188 | +17.75 (+1.92%) | 1,329,326 |
| 17 Aug 2012 | INR | 914 | 951 | 913.95 | 922.25 | 184.45 | +2.65 (+0.29%) | 1,006,438 |
| 16 Aug 2012 | INR | 891 | 924.45 | 889.05 | 919.6 | 183.92 | +29.7 (+3.34%) | 769,141 |
| 14 Aug 2012 | INR | 918 | 937 | 884.6 | 889.9 | 177.98 | -32.1 (-3.48%) | 1,115,407 |
