| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | INR | 169 | 174.5 | 168.95 | 170.55 | 85.275 | +6 (+3.65%) | 10,361 |
| 13 Aug 2012 | INR | 165 | 167.95 | 161.15 | 164.55 | 82.275 | -0.55 (-0.33%) | 9,568 |
| 10 Aug 2012 | INR | 169 | 170.85 | 162.3 | 165.1 | 82.55 | -4.05 (-2.39%) | 4,415 |
| 9 Aug 2012 | INR | 169 | 170.8 | 168.1 | 169.15 | 84.575 | -0.85 (-0.50%) | 125 |
| 8 Aug 2012 | INR | 169 | 173 | 163 | 170 | 85 | -2 (-1.16%) | 8,608 |
| 7 Aug 2012 | INR | 171 | 174.35 | 167.6 | 172 | 86 | +7 (+4.24%) | 5,974 |
| 6 Aug 2012 | INR | 160 | 175 | 155.3 | 165 | 82.5 | +11 (+7.14%) | 163,543 |
| 3 Aug 2012 | INR | 154 | 155 | 152.05 | 154 | 77 | -0.75 (-0.48%) | 1,335 |
| 2 Aug 2012 | INR | 154.95 | 158 | 154.95 | 154.75 | 77.375 | -0.95 (-0.61%) | 1,132 |
| 1 Aug 2012 | INR | 155 | 157.5 | 152.1 | 155.7 | 77.85 | +1.5 (+0.97%) | 1,964 |
| 31 Jul 2012 | INR | 158.45 | 158.5 | 154.15 | 154.2 | 77.1 | -1.45 (-0.93%) | 3,639 |
| 30 Jul 2012 | INR | 151 | 161 | 150.15 | 155.65 | 77.825 | +1.65 (+1.07%) | 4,672 |
| 27 Jul 2012 | INR | 160.5 | 161.9 | 154 | 154 | 77 | -6 (-3.75%) | 4,390 |
| 26 Jul 2012 | INR | 148.9 | 171 | 148.9 | 160 | 80 | +11 (+7.38%) | 226,484 |
| 25 Jul 2012 | INR | 150 | 150 | 147.35 | 149 | 74.5 | -2 (-1.32%) | 173 |
| 24 Jul 2012 | INR | 143.4 | 151 | 143.4 | 151 | 75.5 | +3.35 (+2.27%) | 1,127 |
| 23 Jul 2012 | INR | 152 | 155 | 146.95 | 147.65 | 73.825 | -6.95 (-4.50%) | 4,771 |
| 20 Jul 2012 | INR | 157 | 157 | 154.15 | 154.6 | 77.3 | -2.4 (-1.53%) | 654 |
| 19 Jul 2012 | INR | 157.2 | 158 | 155 | 157 | 78.5 | +0.75 (+0.48%) | 2,281 |
| 18 Jul 2012 | INR | 169 | 169 | 152.45 | 156.25 | 78.125 | -3.75 (-2.34%) | 44,341 |
| 17 Jul 2012 | INR | 150.05 | 161 | 150.05 | 160 | 80 | +2.8 (+1.78%) | 101,954 |
| 16 Jul 2012 | INR | 157.05 | 159.95 | 155.3 | 157.2 | 78.6 | -2.7 (-1.69%) | 1,817 |
| 13 Jul 2012 | INR | 168.85 | 168.85 | 155 | 159.9 | 79.95 | +2.9 (+1.85%) | 5,678 |
| 12 Jul 2012 | INR | 163 | 163 | 155.6 | 157 | 78.5 | -7.5 (-4.56%) | 793 |
| 11 Jul 2012 | INR | 159.4 | 166.1 | 159.4 | 164.5 | 82.25 | +5.55 (+3.49%) | 7,127 |
| 10 Jul 2012 | INR | 155 | 159.4 | 155 | 158.95 | 79.475 | +4.95 (+3.21%) | 1,330 |
| 9 Jul 2012 | INR | 155.9 | 156 | 153.1 | 154 | 77 | -1 (-0.65%) | 915 |
| 6 Jul 2012 | INR | 152.9 | 156 | 151.25 | 155 | 77.5 | +2.55 (+1.67%) | 4,337 |
| 5 Jul 2012 | INR | 152 | 152.9 | 150 | 152.45 | 76.225 | -2.55 (-1.65%) | 1,661 |
| 4 Jul 2012 | INR | 152 | 156 | 151.25 | 155 | 77.5 | +5 (+3.33%) | 20,810 |
