| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 1,728.8 | 1,728.8 | 1,681.5 | 1,684 | 1,684 | -38 (-2.21%) | 340,905 |
| 27 Aug 2012 | INR | 1,713 | 1,731 | 1,705.1 | 1,722 | 1,722 | +8.5 (+0.50%) | 252,244 |
| 24 Aug 2012 | INR | 1,708.95 | 1,716.55 | 1,689.3 | 1,713.5 | 1,713.5 | +1.6 (+0.09%) | 264,552 |
| 23 Aug 2012 | INR | 1,727 | 1,736 | 1,704.35 | 1,711.9 | 1,711.9 | -15.2 (-0.88%) | 221,096 |
| 22 Aug 2012 | INR | 1,708.7 | 1,737.45 | 1,707.2 | 1,727.1 | 1,727.1 | +12.1 (+0.71%) | 324,654 |
| 21 Aug 2012 | INR | 1,703 | 1,717.4 | 1,698 | 1,715 | 1,715 | +11 (+0.65%) | 203,758 |
| 17 Aug 2012 | INR | 1,694 | 1,706.3 | 1,680.1 | 1,704 | 1,704 | +9.05 (+0.53%) | 167,748 |
| 16 Aug 2012 | INR | 1,703 | 1,706 | 1,683.25 | 1,694.95 | 1,694.95 | +4.95 (+0.29%) | 235,035 |
| 14 Aug 2012 | INR | 1,713 | 1,713 | 1,672.55 | 1,690 | 1,690 | -23.1 (-1.35%) | 179,501 |
| 13 Aug 2012 | INR | 1,675 | 1,715.3 | 1,673.1 | 1,713.1 | 1,713.1 | +33.9 (+2.02%) | 197,481 |
| 10 Aug 2012 | INR | 1,690 | 1,694 | 1,665.6 | 1,679.2 | 1,679.2 | -13.3 (-0.79%) | 374,219 |
| 9 Aug 2012 | INR | 1,680 | 1,709.45 | 1,680 | 1,692.5 | 1,692.5 | +12.5 (+0.74%) | 301,987 |
| 8 Aug 2012 | INR | 1,667 | 1,684.4 | 1,654.55 | 1,680 | 1,680 | +22 (+1.33%) | 388,306 |
| 7 Aug 2012 | INR | 1,640 | 1,695.65 | 1,633 | 1,658 | 1,658 | +19.45 (+1.19%) | 679,502 |
| 6 Aug 2012 | INR | 1,628.9 | 1,643.9 | 1,623.85 | 1,638.55 | 1,638.55 | +28.55 (+1.77%) | 492,323 |
| 3 Aug 2012 | INR | 1,611.05 | 1,618.95 | 1,595.5 | 1,610 | 1,610 | -16.95 (-1.04%) | 567,096 |
| 2 Aug 2012 | INR | 1,614 | 1,631.7 | 1,588.6 | 1,626.95 | 1,626.95 | +11.7 (+0.72%) | 754,872 |
| 1 Aug 2012 | INR | 1,590.25 | 1,629 | 1,590.25 | 1,615.25 | 1,615.25 | +11.15 (+0.70%) | 525,071 |
| 31 Jul 2012 | INR | 1,607.7 | 1,618.3 | 1,586.1 | 1,604.1 | 1,604.1 | +0.1 (+0.01%) | 503,997 |
| 30 Jul 2012 | INR | 1,585 | 1,611.7 | 1,579 | 1,604 | 1,604 | +27 (+1.71%) | 413,292 |
| 27 Jul 2012 | INR | 1,596.95 | 1,605.9 | 1,570.5 | 1,577 | 1,577 | -2.5 (-0.16%) | 221,820 |
| 26 Jul 2012 | INR | 1,565 | 1,596.95 | 1,565 | 1,579.5 | 1,579.5 | +17.05 (+1.09%) | 719,168 |
| 25 Jul 2012 | INR | 1,545 | 1,569.8 | 1,534 | 1,562.45 | 1,562.45 | +10.3 (+0.66%) | 553,441 |
| 24 Jul 2012 | INR | 1,552 | 1,579.8 | 1,550.85 | 1,552.15 | 1,552.15 | -5.85 (-0.38%) | 362,740 |
| 23 Jul 2012 | INR | 1,580 | 1,588.8 | 1,556 | 1,558 | 1,558 | -32 (-2.01%) | 405,812 |
| 20 Jul 2012 | INR | 1,523.05 | 1,596 | 1,523.05 | 1,590 | 1,590 | +41 (+2.65%) | 1,168,722 |
| 19 Jul 2012 | INR | 1,530 | 1,565 | 1,506 | 1,549 | 1,549 | +27.1 (+1.78%) | 1,265,315 |
| 18 Jul 2012 | INR | 1,445 | 1,525 | 1,425.1 | 1,521.9 | 1,521.9 | +75.9 (+5.25%) | 2,626,124 |
| 17 Jul 2012 | INR | 1,490 | 1,493.1 | 1,431.7 | 1,446 | 1,446 | -42 (-2.82%) | 1,111,465 |
| 16 Jul 2012 | INR | 1,505 | 1,511.7 | 1,481 | 1,488 | 1,488 | -12 (-0.80%) | 375,382 |
