| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | INR | 1,059 | 1,122 | 1,059 | 1,084.7 | 216.94 | -3.3 (-0.30%) | 2,564 |
| 13 Aug 2012 | INR | 1,107 | 1,108 | 1,084 | 1,088 | 217.6 | -26.9 (-2.41%) | 1,580 |
| 10 Aug 2012 | INR | 1,121 | 1,132.9 | 1,101.15 | 1,114.9 | 222.98 | +21.9 (+2.00%) | 3,761 |
| 9 Aug 2012 | INR | 1,070 | 1,119 | 1,070 | 1,093 | 218.6 | +17.15 (+1.59%) | 6,722 |
| 8 Aug 2012 | INR | 1,060 | 1,094.9 | 1,060 | 1,075.85 | 215.17 | +15.85 (+1.50%) | 2,282 |
| 7 Aug 2012 | INR | 1,038.05 | 1,075 | 1,038.05 | 1,060 | 212 | +19.9 (+1.91%) | 1,336 |
| 6 Aug 2012 | INR | 1,050 | 1,052.5 | 1,025.05 | 1,040.1 | 208.02 | +1.05 (+0.10%) | 1,068 |
| 3 Aug 2012 | INR | 1,037.05 | 1,059 | 1,035 | 1,039.05 | 207.81 | -3.9 (-0.37%) | 955 |
| 2 Aug 2012 | INR | 1,038 | 1,060 | 1,035.15 | 1,042.95 | 208.59 | -1.05 (-0.10%) | 606 |
| 1 Aug 2012 | INR | 1,035 | 1,045 | 1,026.7 | 1,044 | 208.8 | -1 (-0.10%) | 1,112 |
| 31 Jul 2012 | INR | 1,015 | 1,047.75 | 1,005 | 1,045 | 209 | +4.9 (+0.47%) | 3,268 |
| 30 Jul 2012 | INR | 1,034 | 1,049.95 | 1,005 | 1,040.1 | 208.02 | +15.15 (+1.48%) | 2,063 |
| 27 Jul 2012 | INR | 1,054.55 | 1,054.55 | 1,012 | 1,024.95 | 204.99 | -35.55 (-3.35%) | 1,657 |
| 26 Jul 2012 | INR | 1,067.55 | 1,067.55 | 1,040 | 1,060.5 | 212.1 | -8.45 (-0.79%) | 773 |
| 25 Jul 2012 | INR | 1,089.7 | 1,090 | 1,059.95 | 1,068.95 | 213.79 | -2.05 (-0.19%) | 3,839 |
| 24 Jul 2012 | INR | 1,046 | 1,094.4 | 1,045 | 1,071 | 214.2 | +32 (+3.08%) | 7,177 |
| 23 Jul 2012 | INR | 1,003 | 1,076.45 | 1,000 | 1,039 | 207.8 | +21 (+2.06%) | 10,133 |
| 20 Jul 2012 | INR | 1,019 | 1,024.5 | 998 | 1,018 | 203.6 | -2 (-0.20%) | 2,273 |
| 19 Jul 2012 | INR | 994.9 | 1,021.95 | 993 | 1,020 | 204 | +35.05 (+3.56%) | 8,816 |
| 18 Jul 2012 | INR | 982.1 | 999 | 969.75 | 984.95 | 196.99 | +15.4 (+1.59%) | 10,420 |
| 17 Jul 2012 | INR | 969 | 1,010 | 967.5 | 969.55 | 193.91 | +4.55 (+0.47%) | 32,418 |
| 16 Jul 2012 | INR | 970 | 980 | 960.05 | 965 | 193 | +3.9 (+0.41%) | 3,707 |
| 13 Jul 2012 | INR | 965 | 972.7 | 958.25 | 961.1 | 192.22 | +7.1 (+0.74%) | 3,663 |
| 12 Jul 2012 | INR | 944.85 | 965 | 942.9 | 954 | 190.8 | +15.9 (+1.69%) | 4,435 |
| 11 Jul 2012 | INR | 925 | 945 | 925 | 938.1 | 187.62 | +5.1 (+0.55%) | 2,427 |
| 10 Jul 2012 | INR | 950.95 | 950.95 | 915 | 933 | 186.6 | +22 (+2.41%) | 777 |
| 9 Jul 2012 | INR | 915 | 923.55 | 910 | 911 | 182.2 | +2 (+0.22%) | 728 |
| 6 Jul 2012 | INR | 907 | 920 | 905 | 909 | 181.8 | +2 (+0.22%) | 188 |
| 5 Jul 2012 | INR | 914 | 914 | 881.1 | 907 | 181.4 | -10.8 (-1.18%) | 1,400 |
| 4 Jul 2012 | INR | 913 | 939.9 | 913 | 917.8 | 183.56 | -4.2 (-0.46%) | 1,888 |
