| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 1,250.95 | 1,300.85 | 1,233.05 | 1,271.1 | 1,271.1 | +26.15 (+2.10%) | 28,265 |
| 10 Aug 2012 | INR | 1,228.95 | 1,258 | 1,226 | 1,244.95 | 1,244.95 | +39.65 (+3.29%) | 1,804 |
| 9 Aug 2012 | INR | 1,211 | 1,235 | 1,205.2 | 1,205.3 | 1,205.3 | -19.65 (-1.60%) | 1,334 |
| 8 Aug 2012 | INR | 1,206.55 | 1,232 | 1,204.75 | 1,224.95 | 1,224.95 | +9.95 (+0.82%) | 2,563 |
| 7 Aug 2012 | INR | 1,216 | 1,220 | 1,205 | 1,215 | 1,215 | -1.25 (-0.10%) | 467 |
| 6 Aug 2012 | INR | 1,219 | 1,225 | 1,208 | 1,216.25 | 1,216.25 | +10.25 (+0.85%) | 1,151 |
| 3 Aug 2012 | INR | 1,217 | 1,217 | 1,200.05 | 1,206 | 1,206 | -22.3 (-1.82%) | 1,013 |
| 2 Aug 2012 | INR | 1,230 | 1,230 | 1,207.5 | 1,228.3 | 1,228.3 | +18.3 (+1.51%) | 58,713 |
| 1 Aug 2012 | INR | 1,225 | 1,230 | 1,205 | 1,210 | 1,210 | +5 (+0.41%) | 1,934 |
| 31 Jul 2012 | INR | 1,190 | 1,216.8 | 1,190 | 1,205 | 1,205 | 0.0 (0.0%) | 925 |
| 30 Jul 2012 | INR | 1,203 | 1,210 | 1,190.05 | 1,205 | 1,205 | +20 (+1.69%) | 650 |
| 27 Jul 2012 | INR | 1,205 | 1,224.95 | 1,171.75 | 1,185 | 1,185 | -15 (-1.25%) | 1,287 |
| 26 Jul 2012 | INR | 1,215.5 | 1,217.85 | 1,190.25 | 1,200 | 1,200 | -18.4 (-1.51%) | 976 |
| 25 Jul 2012 | INR | 1,200 | 1,218.4 | 1,194.05 | 1,218.4 | 1,218.4 | +14.3 (+1.19%) | 930 |
| 24 Jul 2012 | INR | 1,208 | 1,208.95 | 1,196.1 | 1,204.1 | 1,204.1 | -17.9 (-1.46%) | 53,029 |
| 23 Jul 2012 | INR | 1,215 | 1,226.3 | 1,197 | 1,222 | 1,222 | +14 (+1.16%) | 2,129 |
| 20 Jul 2012 | INR | 1,188.6 | 1,224.9 | 1,152 | 1,208 | 1,208 | +8 (+0.67%) | 1,900 |
| 19 Jul 2012 | INR | 1,197 | 1,207.8 | 1,185.8 | 1,200 | 1,200 | +9.85 (+0.83%) | 1,515 |
| 18 Jul 2012 | INR | 1,183.05 | 1,198 | 1,166 | 1,190.15 | 1,190.15 | +5.15 (+0.43%) | 713 |
| 17 Jul 2012 | INR | 1,190 | 1,224.9 | 1,180.05 | 1,185 | 1,185 | +5 (+0.42%) | 1,133 |
| 16 Jul 2012 | INR | 1,194 | 1,196.95 | 1,166.75 | 1,180 | 1,180 | -8 (-0.67%) | 1,348 |
| 13 Jul 2012 | INR | 1,190 | 1,193 | 1,180 | 1,188 | 1,188 | -2 (-0.17%) | 1,011 |
| 12 Jul 2012 | INR | 1,190 | 1,194.35 | 1,182.05 | 1,190 | 1,190 | +9.85 (+0.83%) | 737 |
| 11 Jul 2012 | INR | 1,190 | 1,197.35 | 1,180 | 1,180.15 | 1,180.15 | -4.85 (-0.41%) | 317 |
| 10 Jul 2012 | INR | 1,185 | 1,198.95 | 1,181.1 | 1,185 | 1,185 | -2.95 (-0.25%) | 528 |
| 9 Jul 2012 | INR | 1,192 | 1,195 | 1,181 | 1,187.95 | 1,187.95 | -8.1 (-0.68%) | 297 |
| 6 Jul 2012 | INR | 1,202.95 | 1,203 | 1,181 | 1,196.05 | 1,196.05 | +1 (+0.08%) | 1,137 |
| 5 Jul 2012 | INR | 1,212.95 | 1,215.85 | 1,195.05 | 1,195.05 | 1,195.05 | -4.95 (-0.41%) | 34,892 |
| 4 Jul 2012 | INR | 1,210 | 1,210 | 1,186.1 | 1,200 | 1,200 | +15 (+1.27%) | 562 |
| 3 Jul 2012 | INR | 1,215.75 | 1,216 | 1,185 | 1,185 | 1,185 | -29.8 (-2.45%) | 580 |
