| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2012 | INR | 284 | 290 | 278 | 283 | 283 | +3 (+1.07%) | 218 |
| 4 Sep 2012 | INR | 281 | 283 | 280 | 280 | 280 | +9 (+3.32%) | 12 |
| 3 Sep 2012 | INR | 275 | 285 | 270 | 271 | 271 | -7 (-2.52%) | 82 |
| 31 Aug 2012 | INR | 271 | 278 | 271 | 278 | 278 | +5.5 (+2.02%) | 11 |
| 30 Aug 2012 | INR | 284 | 284 | 272.5 | 272.5 | 272.5 | -17.5 (-6.03%) | 23 |
| 29 Aug 2012 | INR | 284 | 300 | 270.05 | 290 | 290 | -3 (-1.02%) | 139 |
| 28 Aug 2012 | INR | 324 | 324 | 293 | 293 | 293 | +4.05 (+1.40%) | 20 |
| 27 Aug 2012 | INR | 275 | 300 | 273 | 288.95 | 288.95 | +13.95 (+5.07%) | 750 |
| 24 Aug 2012 | INR | 286 | 287 | 255.1 | 275 | 275 | -22.7 (-7.63%) | 266 |
| 23 Aug 2012 | INR | 292.1 | 297.7 | 290 | 297.7 | 297.7 | -2.3 (-0.77%) | 120 |
| 22 Aug 2012 | INR | 304 | 304 | 300 | 300 | 300 | +1 (+0.33%) | 3 |
| 21 Aug 2012 | INR | 301 | 304 | 299 | 299 | 299 | +1 (+0.34%) | 60 |
| 17 Aug 2012 | INR | 300 | 300 | 288.1 | 298 | 298 | 0.0 (0.0%) | 7 |
| 16 Aug 2012 | INR | 324.9 | 324.9 | 288.3 | 298 | 298 | +1 (+0.34%) | 48 |
| 14 Aug 2012 | INR | 293 | 309 | 292 | 297 | 297 | +7.1 (+2.45%) | 75 |
| 13 Aug 2012 | INR | 295 | 325 | 283.1 | 289.9 | 289.9 | -0.8 (-0.28%) | 138 |
| 10 Aug 2012 | INR | 291 | 291 | 290.15 | 290.7 | 290.7 | -4.4 (-1.49%) | 7 |
| 9 Aug 2012 | INR | 310.9 | 311 | 295.1 | 295.1 | 295.1 | -2.9 (-0.97%) | 120 |
| 8 Aug 2012 | INR | 299 | 300.55 | 295 | 298 | 298 | -8.9 (-2.90%) | 99 |
| 7 Aug 2012 | INR | 300.2 | 306.9 | 298 | 306.9 | 306.9 | +3.9 (+1.29%) | 47 |
| 6 Aug 2012 | INR | 307 | 307 | 297 | 303 | 303 | -7.5 (-2.42%) | 155 |
| 3 Aug 2012 | INR | 334.5 | 334.5 | 302.05 | 310.5 | 310.5 | -23.7 (-7.09%) | 892 |
| 2 Aug 2012 | INR | 340 | 344.5 | 336.2 | 334.2 | 334.2 | +1.2 (+0.36%) | 599 |
| 1 Aug 2012 | INR | 337 | 338.5 | 331.05 | 333 | 333 | -2 (-0.60%) | 509 |
| 31 Jul 2012 | INR | 328 | 337 | 328 | 335 | 335 | +5 (+1.52%) | 99 |
| 30 Jul 2012 | INR | 327 | 332 | 326.1 | 330 | 330 | +1 (+0.30%) | 874 |
| 27 Jul 2012 | INR | 331 | 333 | 326.1 | 329 | 329 | +3 (+0.92%) | 424 |
| 26 Jul 2012 | INR | 334.9 | 334.9 | 323 | 326 | 326 | -3 (-0.91%) | 831 |
| 25 Jul 2012 | INR | 328 | 333 | 325 | 329 | 329 | -0.9 (-0.27%) | 746 |
| 24 Jul 2012 | INR | 328 | 329.9 | 325 | 329.9 | 329.9 | +4.9 (+1.51%) | 231 |
