| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2012 | INR | 1,184.6 | 1,186.35 | 1,170.05 | 1,175.5 | 1,175.5 | +0.5 (+0.04%) | 31 |
| 9 Aug 2012 | INR | 1,183.3 | 1,183.3 | 1,165 | 1,175 | 1,175 | -13.05 (-1.10%) | 386 |
| 8 Aug 2012 | INR | 1,186.8 | 1,202 | 1,171.1 | 1,188.05 | 1,188.05 | -11.95 (-1.00%) | 188 |
| 7 Aug 2012 | INR | 1,195 | 1,210 | 1,185.1 | 1,200 | 1,200 | -5.2 (-0.43%) | 587 |
| 6 Aug 2012 | INR | 1,220 | 1,224.15 | 1,188 | 1,205.2 | 1,205.2 | -16.8 (-1.37%) | 466 |
| 3 Aug 2012 | INR | 1,184.55 | 1,279.9 | 1,171.15 | 1,222 | 1,222 | +37.7 (+3.18%) | 12,565 |
| 2 Aug 2012 | INR | 1,180.1 | 1,195 | 1,151 | 1,184.3 | 1,184.3 | -5.7 (-0.48%) | 1,553 |
| 1 Aug 2012 | INR | 1,195 | 1,209.95 | 1,180 | 1,190 | 1,190 | -14.2 (-1.18%) | 360 |
| 31 Jul 2012 | INR | 1,200 | 1,211 | 1,188 | 1,204.2 | 1,204.2 | +11 (+0.92%) | 151 |
| 30 Jul 2012 | INR | 1,180 | 1,194 | 1,180 | 1,193.2 | 1,193.2 | +3.2 (+0.27%) | 61 |
| 27 Jul 2012 | INR | 1,177 | 1,200 | 1,177 | 1,190 | 1,190 | -20.9 (-1.73%) | 188 |
| 26 Jul 2012 | INR | 1,200 | 1,229.95 | 1,200 | 1,210.9 | 1,210.9 | +10.9 (+0.91%) | 832 |
| 25 Jul 2012 | INR | 1,200 | 1,216.6 | 1,200 | 1,200 | 1,200 | -10.35 (-0.86%) | 107 |
| 24 Jul 2012 | INR | 1,193 | 1,210.35 | 1,191 | 1,210.35 | 1,210.35 | +2.95 (+0.24%) | 86 |
| 23 Jul 2012 | INR | 1,219.8 | 1,224.95 | 1,192 | 1,207.4 | 1,207.4 | -14.45 (-1.18%) | 738 |
| 20 Jul 2012 | INR | 1,218 | 1,227 | 1,216.1 | 1,221.85 | 1,221.85 | +6.8 (+0.56%) | 57 |
| 19 Jul 2012 | INR | 1,234 | 1,234 | 1,215.05 | 1,215.05 | 1,215.05 | -4.95 (-0.41%) | 133 |
| 18 Jul 2012 | INR | 1,235 | 1,235 | 1,218.5 | 1,220 | 1,220 | +15 (+1.24%) | 68 |
| 17 Jul 2012 | INR | 1,217.8 | 1,245 | 1,202.7 | 1,205 | 1,205 | +3.45 (+0.29%) | 629 |
| 16 Jul 2012 | INR | 1,223 | 1,223 | 1,195 | 1,201.55 | 1,201.55 | -10.5 (-0.87%) | 612 |
| 13 Jul 2012 | INR | 1,223.9 | 1,223.9 | 1,206 | 1,212.05 | 1,212.05 | -8.8 (-0.72%) | 89 |
| 12 Jul 2012 | INR | 1,229.1 | 1,230 | 1,202.05 | 1,220.85 | 1,220.85 | +0.85 (+0.07%) | 1,020 |
| 11 Jul 2012 | INR | 1,213 | 1,225 | 1,212 | 1,220 | 1,220 | 0.0 (0.0%) | 401 |
| 10 Jul 2012 | INR | 1,239.95 | 1,239.95 | 1,210 | 1,220 | 1,220 | -16 (-1.29%) | 1,427 |
| 9 Jul 2012 | INR | 1,264.15 | 1,264.95 | 1,225 | 1,236 | 1,236 | -24 (-1.90%) | 904 |
| 6 Jul 2012 | INR | 1,290 | 1,290 | 1,251 | 1,260 | 1,260 | -35 (-2.70%) | 804 |
| 5 Jul 2012 | INR | 1,288 | 1,295 | 1,275.05 | 1,295 | 1,295 | +3.85 (+0.30%) | 37,835 |
| 4 Jul 2012 | INR | 1,321.7 | 1,321.7 | 1,290 | 1,291.15 | 1,291.15 | -33.85 (-2.55%) | 503 |
| 3 Jul 2012 | INR | 1,344.9 | 1,344.95 | 1,305.1 | 1,325 | 1,325 | -15.25 (-1.14%) | 196 |
| 2 Jul 2012 | INR | 1,325 | 1,350 | 1,324 | 1,340.25 | 1,340.25 | +50.25 (+3.90%) | 561 |
