| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 1,243.65 | 1,269.7 | 1,243.65 | 1,257.85 | 41.9283 | -2.15 (-0.17%) | 1,650 |
| 10 Aug 2012 | INR | 1,262 | 1,270 | 1,244 | 1,260 | 42 | +3.95 (+0.31%) | 507 |
| 9 Aug 2012 | INR | 1,270.05 | 1,285 | 1,256.05 | 1,256.05 | 41.8683 | -19 (-1.49%) | 692 |
| 8 Aug 2012 | INR | 1,285 | 1,295 | 1,269.25 | 1,275.05 | 42.5017 | -0.65 (-0.05%) | 837 |
| 7 Aug 2012 | INR | 1,275 | 1,285 | 1,269.2 | 1,275.7 | 42.5233 | +10.7 (+0.85%) | 1,206 |
| 6 Aug 2012 | INR | 1,280 | 1,280.05 | 1,255 | 1,265 | 42.1667 | -8.05 (-0.63%) | 1,315 |
| 3 Aug 2012 | INR | 1,290 | 1,298 | 1,264.55 | 1,273.05 | 42.435 | +51.9 (+4.25%) | 3,706 |
| 2 Aug 2012 | INR | 1,221 | 1,296 | 1,220 | 1,221.15 | 40.705 | +7.3 (+0.60%) | 9,161 |
| 1 Aug 2012 | INR | 1,170.4 | 1,227.6 | 1,170.05 | 1,213.85 | 40.4617 | +63.85 (+5.55%) | 7,677 |
| 31 Jul 2012 | INR | 1,140 | 1,180 | 1,124.6 | 1,150 | 38.3333 | -68 (-5.58%) | 13,919 |
| 30 Jul 2012 | INR | 1,283.95 | 1,283.95 | 1,131.5 | 1,218 | 40.6 | -31 (-2.48%) | 28,162 |
| 27 Jul 2012 | INR | 1,268 | 1,284.95 | 1,225 | 1,249 | 41.6333 | +6.95 (+0.56%) | 1,895 |
| 26 Jul 2012 | INR | 1,263.95 | 1,265 | 1,230.05 | 1,242.05 | 41.4017 | -8.95 (-0.72%) | 1,104 |
| 25 Jul 2012 | INR | 1,294.95 | 1,294.95 | 1,248 | 1,251 | 41.7 | -28 (-2.19%) | 894 |
| 24 Jul 2012 | INR | 1,290.1 | 1,294.9 | 1,275 | 1,279 | 42.6333 | -5.05 (-0.39%) | 1,547 |
| 23 Jul 2012 | INR | 1,347 | 1,347 | 1,284 | 1,284.05 | 42.8017 | -32.95 (-2.50%) | 826 |
| 20 Jul 2012 | INR | 1,325 | 1,327.5 | 1,308 | 1,317 | 43.9 | -7.55 (-0.57%) | 279 |
| 19 Jul 2012 | INR | 1,330.1 | 1,332 | 1,318.05 | 1,324.55 | 44.1517 | +6.1 (+0.46%) | 399 |
| 18 Jul 2012 | INR | 1,322.45 | 1,332 | 1,306.2 | 1,318.45 | 43.9483 | -2.1 (-0.16%) | 705 |
| 17 Jul 2012 | INR | 1,335.05 | 1,343.55 | 1,310 | 1,320.55 | 44.0183 | -15.45 (-1.16%) | 744 |
| 16 Jul 2012 | INR | 1,337.95 | 1,347.5 | 1,331.6 | 1,336 | 44.5333 | +8.65 (+0.65%) | 365 |
| 13 Jul 2012 | INR | 1,329.05 | 1,345 | 1,322 | 1,327.35 | 44.245 | -14.7 (-1.10%) | 821 |
| 12 Jul 2012 | INR | 1,300 | 1,355 | 1,300 | 1,342.05 | 44.735 | +28.05 (+2.13%) | 3,152 |
| 11 Jul 2012 | INR | 1,340 | 1,343.8 | 1,306 | 1,314 | 43.8 | -21 (-1.57%) | 2,577 |
| 10 Jul 2012 | INR | 1,343 | 1,350.75 | 1,326.8 | 1,335 | 44.5 | -5 (-0.37%) | 1,152 |
| 9 Jul 2012 | INR | 1,357 | 1,365 | 1,333.25 | 1,340 | 44.6667 | -26.15 (-1.91%) | 1,791 |
| 6 Jul 2012 | INR | 1,378.85 | 1,396.7 | 1,348 | 1,366.15 | 45.5383 | +6.15 (+0.45%) | 5,310 |
| 5 Jul 2012 | INR | 1,364 | 1,374.6 | 1,356 | 1,360 | 45.3333 | -3 (-0.22%) | 1,416 |
| 4 Jul 2012 | INR | 1,374.6 | 1,374.6 | 1,359.2 | 1,363 | 45.4333 | -2 (-0.15%) | 418 |
| 3 Jul 2012 | INR | 1,360 | 1,370 | 1,320 | 1,365 | 45.5 | +6.3 (+0.46%) | 853 |
