| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | INR | 16,912.5 | 17,325 | 16,720 | 16,995 | 16,995 | +123.75 (+0.73%) | 3,231 |
| 24 Aug 2012 | INR | 16,720 | 16,995 | 16,403.75 | 16,871.25 | 16,871.25 | +55 (+0.33%) | 4,837 |
| 23 Aug 2012 | INR | 16,403.75 | 16,953.75 | 16,403.75 | 16,816.25 | 16,816.25 | +343.75 (+2.09%) | 3,564 |
| 22 Aug 2012 | INR | 16,431.25 | 16,692.5 | 16,362.5 | 16,472.5 | 16,472.5 | -68.75 (-0.42%) | 2,768 |
| 21 Aug 2012 | INR | 16,871.25 | 17,050 | 16,390 | 16,541.25 | 16,541.25 | -385 (-2.27%) | 4,157 |
| 17 Aug 2012 | INR | 16,417.5 | 17,036.25 | 16,266.25 | 16,926.25 | 16,926.25 | +522.5 (+3.19%) | 10,224 |
| 16 Aug 2012 | INR | 16,073.75 | 16,500 | 15,730 | 16,403.75 | 16,403.75 | +316.25 (+1.97%) | 10,817 |
| 14 Aug 2012 | INR | 15,812.5 | 16,280 | 15,785 | 16,087.5 | 16,087.5 | +316.25 (+2.01%) | 8,044 |
| 13 Aug 2012 | INR | 15,922.5 | 16,197.5 | 15,551.25 | 15,771.25 | 15,771.25 | -41.25 (-0.26%) | 14,780 |
| 10 Aug 2012 | INR | 15,400 | 15,922.5 | 15,400 | 15,812.5 | 15,812.5 | +495 (+3.23%) | 9,473 |
| 9 Aug 2012 | INR | 15,908.75 | 16,032.5 | 15,235 | 15,317.5 | 15,317.5 | -536.25 (-3.38%) | 10,682 |
| 8 Aug 2012 | INR | 16,500 | 16,912.5 | 15,743.75 | 15,853.75 | 15,853.75 | -646.25 (-3.92%) | 6,052 |
| 7 Aug 2012 | INR | 17,022.5 | 17,256.25 | 16,376.25 | 16,500 | 16,500 | -385 (-2.28%) | 9,724 |
| 6 Aug 2012 | INR | 17,352.5 | 17,765 | 16,775 | 16,885 | 16,885 | -316.25 (-1.84%) | 11,417 |
| 3 Aug 2012 | INR | 17,160 | 17,325 | 17,050 | 17,201.25 | 17,201.25 | -151.25 (-0.87%) | 3,552 |
| 2 Aug 2012 | INR | 17,297.5 | 17,517.5 | 17,077.5 | 17,352.5 | 17,352.5 | +110 (+0.64%) | 6,944 |
| 1 Aug 2012 | INR | 16,885 | 17,393.75 | 16,692.5 | 17,242.5 | 17,242.5 | +550 (+3.29%) | 9,071 |
| 31 Jul 2012 | INR | 16,280 | 16,816.25 | 15,991.25 | 16,692.5 | 16,692.5 | +646.25 (+4.03%) | 10,846 |
| 30 Jul 2012 | INR | 14,877.5 | 16,087.5 | 14,575 | 16,046.25 | 16,046.25 | +715 (+4.66%) | 14,341 |
| 27 Jul 2012 | INR | 17,600 | 18,370 | 14,465 | 15,331.25 | 15,331.25 | -1,787.5 (-10.44%) | 110,211 |
| 26 Jul 2012 | INR | 21,477.5 | 21,477.5 | 17,118.75 | 17,118.75 | 17,118.75 | -4,276.25 (-19.99%) | 45,921 |
| 25 Jul 2012 | INR | 21,175 | 21,780 | 21,175 | 21,395 | 21,395 | +192.5 (+0.91%) | 16,038 |
| 24 Jul 2012 | INR | 21,986.25 | 21,986.25 | 20,845 | 21,202.5 | 21,202.5 | -728.75 (-3.32%) | 10,090 |
| 23 Jul 2012 | INR | 22,000 | 22,068.75 | 21,835 | 21,931.25 | 21,931.25 | -41.25 (-0.19%) | 6,204 |
| 20 Jul 2012 | INR | 22,137.5 | 22,275 | 21,725 | 21,972.5 | 21,972.5 | -192.5 (-0.87%) | 12,716 |
| 19 Jul 2012 | INR | 21,972.5 | 22,453.75 | 21,972.5 | 22,165 | 22,165 | +330 (+1.51%) | 12,345 |
| 18 Jul 2012 | INR | 21,848.75 | 22,068.75 | 21,725 | 21,835 | 21,835 | -96.25 (-0.44%) | 11,686 |
| 17 Jul 2012 | INR | 22,110 | 22,288.75 | 21,615 | 21,931.25 | 21,931.25 | -178.75 (-0.81%) | 8,089 |
| 16 Jul 2012 | INR | 22,371.25 | 22,660 | 22,000 | 22,110 | 22,110 | -151.25 (-0.68%) | 12,747 |
| 13 Jul 2012 | INR | 22,178.75 | 22,495 | 22,178.75 | 22,261.25 | 22,261.25 | -27.5 (-0.12%) | 1,025 |
