| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 1,185 | 1,185 | 1,165 | 1,177.5 | 1,177.5 | -5.5 (-0.46%) | 4,015 |
| 10 Aug 2012 | INR | 1,183 | 1,195.9 | 1,177.1 | 1,183 | 1,183 | -10.9 (-0.91%) | 23,580 |
| 9 Aug 2012 | INR | 1,186 | 1,199 | 1,185.35 | 1,193.9 | 1,193.9 | +0.9 (+0.08%) | 5,278 |
| 8 Aug 2012 | INR | 1,187.5 | 1,197.7 | 1,185 | 1,193 | 1,193 | +1.75 (+0.15%) | 8,897 |
| 7 Aug 2012 | INR | 1,195 | 1,204 | 1,183.05 | 1,191.25 | 1,191.25 | -7.25 (-0.60%) | 18,771 |
| 6 Aug 2012 | INR | 1,195 | 1,202.95 | 1,186 | 1,198.5 | 1,198.5 | +16.1 (+1.36%) | 22,192 |
| 3 Aug 2012 | INR | 1,168 | 1,189.65 | 1,166.5 | 1,182.4 | 1,182.4 | +24.85 (+2.15%) | 22,409 |
| 2 Aug 2012 | INR | 1,167 | 1,176.95 | 1,159.2 | 1,157.55 | 1,157.55 | +0.55 (+0.05%) | 15,411 |
| 1 Aug 2012 | INR | 1,159 | 1,165 | 1,148.45 | 1,157 | 1,157 | -1 (-0.09%) | 17,560 |
| 31 Jul 2012 | INR | 1,139 | 1,162 | 1,136 | 1,158 | 1,158 | +28 (+2.48%) | 12,293 |
| 30 Jul 2012 | INR | 1,131.15 | 1,149.45 | 1,118 | 1,130 | 1,130 | -13.5 (-1.18%) | 9,844 |
| 27 Jul 2012 | INR | 1,161 | 1,161 | 1,128 | 1,143.5 | 1,143.5 | -18.5 (-1.59%) | 5,036 |
| 26 Jul 2012 | INR | 1,168.95 | 1,168.95 | 1,144.5 | 1,162 | 1,162 | +3.95 (+0.34%) | 7,058 |
| 25 Jul 2012 | INR | 1,170 | 1,171.95 | 1,152.15 | 1,158.05 | 1,158.05 | -11.45 (-0.98%) | 2,565 |
| 24 Jul 2012 | INR | 1,174.75 | 1,174.75 | 1,161.1 | 1,169.5 | 1,169.5 | +2.95 (+0.25%) | 3,821 |
| 23 Jul 2012 | INR | 1,164.1 | 1,179.45 | 1,145.5 | 1,166.55 | 1,166.55 | +0.4 (+0.03%) | 50,398 |
| 20 Jul 2012 | INR | 1,165.05 | 1,179 | 1,165 | 1,166.15 | 1,166.15 | -8.55 (-0.73%) | 4,383 |
| 19 Jul 2012 | INR | 1,172 | 1,183 | 1,161.25 | 1,174.7 | 1,174.7 | +12.75 (+1.10%) | 6,964 |
| 18 Jul 2012 | INR | 1,145.3 | 1,168 | 1,145 | 1,161.95 | 1,161.95 | +15.5 (+1.35%) | 7,013 |
| 17 Jul 2012 | INR | 1,135 | 1,150.9 | 1,135 | 1,146.45 | 1,146.45 | +11.95 (+1.05%) | 8,266 |
| 16 Jul 2012 | INR | 1,132.5 | 1,139 | 1,121 | 1,134.5 | 1,134.5 | -1.5 (-0.13%) | 9,168 |
| 13 Jul 2012 | INR | 1,135 | 1,141.9 | 1,130.5 | 1,136 | 1,136 | -2 (-0.18%) | 12,175 |
| 12 Jul 2012 | INR | 1,138.85 | 1,155.9 | 1,121.5 | 1,138 | 1,138 | -6.2 (-0.54%) | 20,216 |
| 11 Jul 2012 | INR | 1,156 | 1,156 | 1,140 | 1,144.2 | 1,144.2 | -14.6 (-1.26%) | 10,014 |
| 10 Jul 2012 | INR | 1,159 | 1,164.5 | 1,153 | 1,158.8 | 1,158.8 | +6.8 (+0.59%) | 3,692 |
| 9 Jul 2012 | INR | 1,165 | 1,165 | 1,150 | 1,152 | 1,152 | -17 (-1.45%) | 4,846 |
| 6 Jul 2012 | INR | 1,185 | 1,189.65 | 1,165.95 | 1,169 | 1,169 | -18.95 (-1.60%) | 5,021 |
| 5 Jul 2012 | INR | 1,193.05 | 1,194 | 1,180.05 | 1,187.95 | 1,187.95 | -7.15 (-0.60%) | 3,796 |
| 4 Jul 2012 | INR | 1,187.65 | 1,199.9 | 1,181 | 1,195.1 | 1,195.1 | +8.1 (+0.68%) | 10,300 |
| 3 Jul 2012 | INR | 1,181.15 | 1,196 | 1,179 | 1,187 | 1,187 | -5 (-0.42%) | 3,630 |
