| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2012 | INR | 1,614.85 | 1,625 | 1,587.1 | 1,587.1 | 1,587.1 | -16.9 (-1.05%) | 1,213 |
| 12 Sep 2012 | INR | 1,590 | 1,604.9 | 1,572 | 1,604 | 1,604 | +39 (+2.49%) | 524 |
| 11 Sep 2012 | INR | 1,590 | 1,594.8 | 1,561.3 | 1,565 | 1,565 | -35 (-2.19%) | 586 |
| 10 Sep 2012 | INR | 1,600 | 1,607 | 1,584.1 | 1,600 | 1,600 | 0.0 (0.0%) | 588 |
| 8 Sep 2012 | INR | 1,582.35 | 1,605 | 1,582.3 | 1,600 | 1,600 | -0.1 (-0.01%) | 56 |
| 7 Sep 2012 | INR | 1,592.25 | 1,612 | 1,590 | 1,600.1 | 1,600.1 | +0.1 (+0.01%) | 945 |
| 6 Sep 2012 | INR | 1,594.9 | 1,620 | 1,571 | 1,600 | 1,600 | +11.15 (+0.70%) | 1,195 |
| 5 Sep 2012 | INR | 1,598.85 | 1,598.9 | 1,571 | 1,588.85 | 1,588.85 | -5.15 (-0.32%) | 1,330 |
| 4 Sep 2012 | INR | 1,582.15 | 1,619.65 | 1,581 | 1,594 | 1,594 | -16 (-0.99%) | 153 |
| 3 Sep 2012 | INR | 1,590 | 1,645.8 | 1,580 | 1,610 | 1,610 | +23 (+1.45%) | 1,607 |
| 31 Aug 2012 | INR | 1,648 | 1,648 | 1,576.1 | 1,587 | 1,587 | -3 (-0.19%) | 1,156 |
| 30 Aug 2012 | INR | 1,589.95 | 1,599.95 | 1,572.1 | 1,590 | 1,590 | -10 (-0.63%) | 1,842 |
| 29 Aug 2012 | INR | 1,580 | 1,605 | 1,570 | 1,600 | 1,600 | +14.6 (+0.92%) | 2,701 |
| 28 Aug 2012 | INR | 1,582.1 | 1,630 | 1,582.1 | 1,585.4 | 1,585.4 | -16.7 (-1.04%) | 2,401 |
| 27 Aug 2012 | INR | 1,562.05 | 1,634.95 | 1,557.05 | 1,602.1 | 1,602.1 | +41.1 (+2.63%) | 2,050 |
| 24 Aug 2012 | INR | 1,561 | 1,574.8 | 1,530 | 1,561 | 1,561 | +4.9 (+0.31%) | 7,169 |
| 23 Aug 2012 | INR | 1,598.85 | 1,598.85 | 1,551.15 | 1,556.1 | 1,556.1 | -23.5 (-1.49%) | 1,029 |
| 22 Aug 2012 | INR | 1,600 | 1,639.95 | 1,570 | 1,579.6 | 1,579.6 | -15.35 (-0.96%) | 2,391 |
| 21 Aug 2012 | INR | 1,608.8 | 1,655 | 1,580.5 | 1,594.95 | 1,594.95 | +24.15 (+1.54%) | 52,799 |
| 17 Aug 2012 | INR | 1,569.9 | 1,571.8 | 1,531.05 | 1,570.8 | 1,570.8 | +30.8 (+2%) | 7,928 |
| 16 Aug 2012 | INR | 1,572.8 | 1,572.8 | 1,501.1 | 1,540 | 1,540 | +55 (+3.70%) | 1,723 |
| 14 Aug 2012 | INR | 1,500.1 | 1,509.75 | 1,475 | 1,485 | 1,485 | -13.5 (-0.90%) | 1,328 |
| 13 Aug 2012 | INR | 1,533 | 1,533 | 1,497.05 | 1,498.5 | 1,498.5 | -7.5 (-0.50%) | 13,477 |
| 10 Aug 2012 | INR | 1,515.3 | 1,529.8 | 1,506 | 1,506 | 1,506 | -9.6 (-0.63%) | 415 |
| 9 Aug 2012 | INR | 1,515.3 | 1,548 | 1,515.25 | 1,515.6 | 1,515.6 | -5.4 (-0.36%) | 1,198 |
| 8 Aug 2012 | INR | 1,530 | 1,547 | 1,515.25 | 1,521 | 1,521 | -9 (-0.59%) | 740 |
| 7 Aug 2012 | INR | 1,528.5 | 1,549.95 | 1,497.2 | 1,530 | 1,530 | +29.75 (+1.98%) | 496 |
| 6 Aug 2012 | INR | 1,508.8 | 1,540 | 1,492.35 | 1,500.25 | 1,500.25 | -9.75 (-0.65%) | 93,637 |
| 3 Aug 2012 | INR | 1,500.05 | 1,510 | 1,495.1 | 1,510 | 1,510 | -9 (-0.59%) | 6,744 |
| 2 Aug 2012 | INR | 1,492.15 | 1,519.5 | 1,492.15 | 1,519 | 1,519 | +9 (+0.60%) | 475 |
