| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | INR | 1,455.25 | 1,460 | 1,445.7 | 1,459.9 | 29.198 | +14.9 (+1.03%) | 735 |
| 22 Aug 2012 | INR | 1,441.15 | 1,445 | 1,437.2 | 1,445 | 28.9 | +9.05 (+0.63%) | 414 |
| 21 Aug 2012 | INR | 1,432.25 | 1,439.75 | 1,422 | 1,435.95 | 28.719 | +0.95 (+0.07%) | 708 |
| 17 Aug 2012 | INR | 1,435.15 | 1,444.8 | 1,420 | 1,435 | 28.7 | +3 (+0.21%) | 730 |
| 16 Aug 2012 | INR | 1,434.6 | 1,435 | 1,425.3 | 1,432 | 28.64 | +2 (+0.14%) | 530 |
| 14 Aug 2012 | INR | 1,427 | 1,434.9 | 1,426 | 1,430 | 28.6 | -5 (-0.35%) | 173 |
| 13 Aug 2012 | INR | 1,422.8 | 1,439.95 | 1,422.8 | 1,435 | 28.7 | +13 (+0.91%) | 947 |
| 10 Aug 2012 | INR | 1,429.85 | 1,429.85 | 1,420.15 | 1,422 | 28.44 | -1 (-0.07%) | 226 |
| 9 Aug 2012 | INR | 1,422.85 | 1,425 | 1,415.05 | 1,423 | 28.46 | +2.05 (+0.14%) | 502 |
| 8 Aug 2012 | INR | 1,417.8 | 1,420.95 | 1,415 | 1,420.95 | 28.419 | -3.05 (-0.21%) | 439 |
| 7 Aug 2012 | INR | 1,424.85 | 1,427.8 | 1,416.15 | 1,424 | 28.48 | +6 (+0.42%) | 545 |
| 6 Aug 2012 | INR | 1,415.15 | 1,424.95 | 1,413 | 1,418 | 28.36 | -4 (-0.28%) | 519 |
| 3 Aug 2012 | INR | 1,425 | 1,428.35 | 1,421 | 1,422 | 28.44 | -7 (-0.49%) | 415 |
| 2 Aug 2012 | INR | 1,429 | 1,429 | 1,415 | 1,429 | 28.58 | +1 (+0.07%) | 281 |
| 1 Aug 2012 | INR | 1,420.1 | 1,430 | 1,420.1 | 1,428 | 28.56 | -2 (-0.14%) | 347 |
| 31 Jul 2012 | INR | 1,432.45 | 1,432.45 | 1,415.7 | 1,430 | 28.6 | +3 (+0.21%) | 448 |
| 30 Jul 2012 | INR | 1,420.15 | 1,427.8 | 1,420.15 | 1,427 | 28.54 | -2 (-0.14%) | 259 |
| 27 Jul 2012 | INR | 1,429.75 | 1,429.75 | 1,420.85 | 1,429 | 28.58 | +2 (+0.14%) | 493 |
| 26 Jul 2012 | INR | 1,417.05 | 1,429.5 | 1,416.45 | 1,427 | 28.54 | +13 (+0.92%) | 586 |
| 25 Jul 2012 | INR | 1,410.15 | 1,419.9 | 1,408 | 1,414 | 28.28 | +8.05 (+0.57%) | 455 |
| 24 Jul 2012 | INR | 1,393.8 | 1,405.95 | 1,393 | 1,405.95 | 28.119 | +7.95 (+0.57%) | 270 |
| 23 Jul 2012 | INR | 1,399 | 1,399 | 1,391 | 1,398 | 27.96 | +7.8 (+0.56%) | 8,210 |
| 20 Jul 2012 | INR | 1,397.1 | 1,398.95 | 1,390 | 1,390.2 | 27.804 | -8.8 (-0.63%) | 801 |
| 19 Jul 2012 | INR | 1,398 | 1,400.8 | 1,390 | 1,399 | 27.98 | +3.5 (+0.25%) | 538 |
| 18 Jul 2012 | INR | 1,398 | 1,399.95 | 1,391 | 1,395.5 | 27.91 | -8.5 (-0.61%) | 541 |
| 17 Jul 2012 | INR | 1,404.95 | 1,404.95 | 1,392.1 | 1,404 | 28.08 | +6 (+0.43%) | 189 |
| 16 Jul 2012 | INR | 1,400 | 1,429.3 | 1,392 | 1,398 | 27.96 | +2.9 (+0.21%) | 644 |
| 13 Jul 2012 | INR | 1,395 | 1,409.85 | 1,390.1 | 1,395.1 | 27.902 | +0.1 (+0.01%) | 365 |
| 12 Jul 2012 | INR | 1,395.05 | 1,412 | 1,390 | 1,395 | 27.9 | -4.9 (-0.35%) | 695 |
| 11 Jul 2012 | INR | 1,404.85 | 1,408 | 1,391 | 1,399.9 | 27.998 | -12.25 (-0.87%) | 1,780 |
