| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 1,280 | 1,280 | 1,258.1 | 1,259.7 | 1,259.7 | -10.1 (-0.80%) | 51,762 |
| 10 Aug 2012 | INR | 1,257.5 | 1,282.9 | 1,257.5 | 1,269.8 | 1,269.8 | +12.55 (+1.00%) | 169,072 |
| 9 Aug 2012 | INR | 1,249 | 1,268 | 1,247 | 1,257.25 | 1,257.25 | +5 (+0.40%) | 41,894 |
| 8 Aug 2012 | INR | 1,270 | 1,270 | 1,246.6 | 1,252.25 | 1,252.25 | -8.85 (-0.70%) | 61,599 |
| 7 Aug 2012 | INR | 1,238 | 1,270 | 1,230 | 1,261.1 | 1,261.1 | +28.55 (+2.32%) | 200,138 |
| 6 Aug 2012 | INR | 1,243.5 | 1,243.5 | 1,225.95 | 1,232.55 | 1,232.55 | +0.45 (+0.04%) | 49,089 |
| 3 Aug 2012 | INR | 1,230.55 | 1,240 | 1,218.1 | 1,232.1 | 1,232.1 | +4.5 (+0.37%) | 34,098 |
| 2 Aug 2012 | INR | 1,229.95 | 1,237 | 1,225.95 | 1,227.6 | 1,227.6 | -2.1 (-0.17%) | 22,662 |
| 1 Aug 2012 | INR | 1,240 | 1,243.8 | 1,224 | 1,229.7 | 1,229.7 | -12.3 (-0.99%) | 58,669 |
| 31 Jul 2012 | INR | 1,231.7 | 1,249.3 | 1,226 | 1,242 | 1,242 | +15.5 (+1.26%) | 58,381 |
| 30 Jul 2012 | INR | 1,230.55 | 1,242.8 | 1,214.6 | 1,226.5 | 1,226.5 | +7.45 (+0.61%) | 81,157 |
| 27 Jul 2012 | INR | 1,210 | 1,232 | 1,203.5 | 1,219.05 | 1,219.05 | +6.05 (+0.50%) | 2,225,425 |
| 26 Jul 2012 | INR | 1,210.55 | 1,220 | 1,194.35 | 1,213 | 1,213 | +2.3 (+0.19%) | 626,327 |
| 25 Jul 2012 | INR | 1,205.8 | 1,215.4 | 1,196.45 | 1,210.7 | 1,210.7 | +0.7 (+0.06%) | 95,180 |
| 24 Jul 2012 | INR | 1,212 | 1,218.95 | 1,198 | 1,210 | 1,210 | -15.15 (-1.24%) | 102,109 |
| 23 Jul 2012 | INR | 1,213.9 | 1,227.5 | 1,201.5 | 1,225.15 | 1,225.15 | +0.45 (+0.04%) | 304,682 |
| 20 Jul 2012 | INR | 1,204 | 1,227.85 | 1,201 | 1,224.7 | 1,224.7 | +26.7 (+2.23%) | 148,482 |
| 19 Jul 2012 | INR | 1,202.1 | 1,210 | 1,195.25 | 1,198 | 1,198 | -1.7 (-0.14%) | 82,742 |
| 18 Jul 2012 | INR | 1,193 | 1,204 | 1,178.3 | 1,199.7 | 1,199.7 | +18.95 (+1.60%) | 120,369 |
| 17 Jul 2012 | INR | 1,218.7 | 1,218.7 | 1,175.5 | 1,180.75 | 1,180.75 | -33.25 (-2.74%) | 435,064 |
| 16 Jul 2012 | INR | 1,252.3 | 1,258.65 | 1,203.75 | 1,214 | 1,214 | -43.65 (-3.47%) | 220,335 |
| 13 Jul 2012 | INR | 1,275 | 1,285 | 1,243.35 | 1,257.65 | 1,257.65 | +15.65 (+1.26%) | 432,582 |
| 12 Jul 2012 | INR | 1,232 | 1,250 | 1,218.55 | 1,242 | 1,242 | -18.5 (-1.47%) | 493,049 |
| 11 Jul 2012 | INR | 1,261 | 1,273.9 | 1,254.35 | 1,260.5 | 1,260.5 | -6.45 (-0.51%) | 110,175 |
| 10 Jul 2012 | INR | 1,265 | 1,270 | 1,249.5 | 1,266.95 | 1,266.95 | +5.75 (+0.46%) | 86,549 |
| 9 Jul 2012 | INR | 1,248 | 1,264.3 | 1,242 | 1,261.2 | 1,261.2 | +24.25 (+1.96%) | 64,744 |
| 6 Jul 2012 | INR | 1,245 | 1,249.8 | 1,227.05 | 1,236.95 | 1,236.95 | -6.55 (-0.53%) | 87,605 |
| 5 Jul 2012 | INR | 1,245 | 1,247 | 1,235.35 | 1,243.5 | 1,243.5 | -3.5 (-0.28%) | 43,822 |
| 4 Jul 2012 | INR | 1,245 | 1,249.9 | 1,232.55 | 1,247 | 1,247 | +8 (+0.65%) | 75,913 |
| 3 Jul 2012 | INR | 1,261 | 1,269.45 | 1,231.1 | 1,239 | 1,239 | -24 (-1.90%) | 86,312 |
