| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2012 | INR | 148 | 154.9 | 142.9 | 143 | 143 | -2.55 (-1.75%) | 238 |
| 21 Aug 2012 | INR | 142.5 | 159.15 | 142.5 | 145.55 | 145.55 | -5.45 (-3.61%) | 97 |
| 17 Aug 2012 | INR | 151 | 154 | 151 | 151 | 151 | -5 (-3.21%) | 5,031 |
| 16 Aug 2012 | INR | 164 | 164 | 152 | 156 | 156 | +6 (+4%) | 13,987 |
| 14 Aug 2012 | INR | 149.1 | 155 | 148.35 | 150 | 150 | +1 (+0.67%) | 17,137 |
| 13 Aug 2012 | INR | 156 | 158.9 | 149 | 149 | 149 | -9 (-5.70%) | 107 |
| 10 Aug 2012 | INR | 158 | 158 | 152.75 | 158 | 158 | 0.0 (0.0%) | 109 |
| 9 Aug 2012 | INR | 158.5 | 159.75 | 156.5 | 158 | 158 | -2 (-1.25%) | 51,961 |
| 8 Aug 2012 | INR | 155 | 162.85 | 152 | 160 | 160 | -1 (-0.62%) | 56,937 |
| 7 Aug 2012 | INR | 150 | 161 | 143 | 161 | 161 | +7.65 (+4.99%) | 46,152 |
| 6 Aug 2012 | INR | 145 | 153.8 | 145 | 153.35 | 153.35 | +13.35 (+9.54%) | 44,986 |
| 3 Aug 2012 | INR | 142.85 | 148.3 | 139 | 140 | 140 | -1 (-0.71%) | 90 |
| 2 Aug 2012 | INR | 139.4 | 144.8 | 132.05 | 141 | 141 | -4 (-2.76%) | 65 |
| 1 Aug 2012 | INR | 152 | 152 | 142 | 145 | 145 | -10 (-6.45%) | 3,323 |
| 31 Jul 2012 | INR | 157.95 | 157.95 | 130.1 | 155 | 155 | +11 (+7.64%) | 457 |
| 30 Jul 2012 | INR | 147 | 153.9 | 144 | 144 | 144 | +2 (+1.41%) | 29 |
| 27 Jul 2012 | INR | 143.3 | 149 | 142 | 142 | 142 | -6.8 (-4.57%) | 287 |
| 26 Jul 2012 | INR | 145 | 159.45 | 145 | 148.8 | 148.8 | -3.2 (-2.11%) | 2,817 |
| 25 Jul 2012 | INR | 163.1 | 163.9 | 150.2 | 152 | 152 | -7 (-4.40%) | 164 |
| 24 Jul 2012 | INR | 151 | 163.9 | 141.45 | 159 | 159 | +10 (+6.71%) | 95 |
| 23 Jul 2012 | INR | 156 | 156 | 149 | 149 | 149 | -4 (-2.61%) | 7 |
| 20 Jul 2012 | INR | 157.9 | 162.45 | 153 | 153 | 153 | -6 (-3.77%) | 19,305 |
| 19 Jul 2012 | INR | 146 | 159 | 146 | 159 | 159 | +9.25 (+6.18%) | 9 |
| 18 Jul 2012 | INR | 154 | 154.9 | 146.8 | 149.75 | 149.75 | -2.3 (-1.51%) | 15,443 |
| 17 Jul 2012 | INR | 150.5 | 167.55 | 150.05 | 152.05 | 152.05 | -2.95 (-1.90%) | 35,269 |
| 16 Jul 2012 | INR | 161.7 | 162 | 143 | 155 | 155 | +4.5 (+2.99%) | 10,091 |
| 13 Jul 2012 | INR | 157 | 164.7 | 150.5 | 150.5 | 150.5 | -3.65 (-2.37%) | 496 |
| 12 Jul 2012 | INR | 158 | 159.9 | 154 | 154.15 | 154.15 | -2.45 (-1.56%) | 86 |
| 11 Jul 2012 | INR | 167 | 167 | 156.6 | 156.6 | 156.6 | -14.15 (-8.29%) | 159 |
| 10 Jul 2012 | INR | 156.4 | 170.95 | 156.2 | 170.75 | 170.75 | +2.85 (+1.70%) | 178 |
