| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | INR | 1,849 | 1,856.8 | 1,824.5 | 1,828.7 | 182.87 | -10.8 (-0.59%) | 18,804,350 |
| 28 Aug 2012 | INR | 1,842.3 | 1,859.5 | 1,830.2 | 1,839.5 | 183.95 | -5.5 (-0.30%) | 24,599,940 |
| 27 Aug 2012 | INR | 1,890.3 | 1,899.4 | 1,838.2 | 1,845 | 184.5 | -46 (-2.43%) | 20,736,720 |
| 24 Aug 2012 | INR | 1,900 | 1,904 | 1,883.6 | 1,891 | 189.1 | -22.8 (-1.19%) | 18,012,150 |
| 23 Aug 2012 | INR | 1,914.1 | 1,929.9 | 1,900.1 | 1,913.8 | 191.38 | +1.8 (+0.09%) | 21,831,520 |
| 22 Aug 2012 | INR | 1,900 | 1,933 | 1,897 | 1,912 | 191.2 | -3.8 (-0.20%) | 25,303,710 |
| 21 Aug 2012 | INR | 1,902.8 | 1,918 | 1,889.2 | 1,915.8 | 191.58 | +15 (+0.79%) | 19,716,500 |
| 17 Aug 2012 | INR | 1,895 | 1,917.2 | 1,882.4 | 1,900.8 | 190.08 | +10.7 (+0.57%) | 28,632,600 |
| 16 Aug 2012 | INR | 1,918 | 1,923.8 | 1,890 | 1,890.1 | 189.01 | -19.1 (-1.00%) | 27,216,820 |
| 14 Aug 2012 | INR | 1,911 | 1,930 | 1,898.1 | 1,909.2 | 190.92 | +0.7 (+0.04%) | 36,635,290 |
| 13 Aug 2012 | INR | 1,892 | 1,911 | 1,858.5 | 1,908.5 | 190.85 | +20.6 (+1.09%) | 53,428,630 |
| 10 Aug 2012 | INR | 1,963 | 1,994 | 1,876 | 1,887.9 | 188.79 | -84.1 (-4.26%) | 108,902,910 |
| 9 Aug 2012 | INR | 2,067.3 | 2,080.5 | 1,963.4 | 1,972 | 197.2 | -92 (-4.46%) | 42,898,490 |
| 8 Aug 2012 | INR | 2,073 | 2,089 | 2,053.2 | 2,064 | 206.4 | +4.9 (+0.24%) | 22,909,420 |
| 7 Aug 2012 | INR | 2,021.2 | 2,071.9 | 2,011.3 | 2,059.1 | 205.91 | +41.3 (+2.05%) | 25,271,900 |
| 6 Aug 2012 | INR | 2,034.8 | 2,037.2 | 2,010.8 | 2,017.8 | 201.78 | +13.8 (+0.69%) | 16,064,040 |
| 3 Aug 2012 | INR | 1,991.1 | 2,014.4 | 1,975 | 2,004 | 200.4 | -9.5 (-0.47%) | 20,063,360 |
| 2 Aug 2012 | INR | 2,030 | 2,030.1 | 1,997.6 | 2,013.5 | 201.35 | -16.8 (-0.83%) | 21,311,770 |
| 1 Aug 2012 | INR | 2,010 | 2,044.8 | 2,005.3 | 2,030.3 | 203.03 | +22.3 (+1.11%) | 19,820,020 |
| 31 Jul 2012 | INR | 2,038 | 2,045 | 1,968.2 | 2,008 | 200.8 | -21 (-1.03%) | 48,379,270 |
| 30 Jul 2012 | INR | 1,951.3 | 2,040 | 1,941 | 2,029 | 202.9 | +82.9 (+4.26%) | 34,443,090 |
| 27 Jul 2012 | INR | 2,051 | 2,067.3 | 1,931.5 | 1,946.1 | 194.61 | -72.9 (-3.61%) | 42,134,890 |
| 26 Jul 2012 | INR | 2,075 | 2,083.8 | 2,009 | 2,019 | 201.9 | -48.1 (-2.33%) | 24,636,420 |
| 25 Jul 2012 | INR | 2,086.3 | 2,094.8 | 2,061 | 2,067.1 | 206.71 | -30.8 (-1.47%) | 17,127,660 |
| 24 Jul 2012 | INR | 2,095 | 2,114.8 | 2,080.4 | 2,097.9 | 209.79 | +6.8 (+0.33%) | 16,448,600 |
| 23 Jul 2012 | INR | 2,112 | 2,123.8 | 2,086.8 | 2,091.1 | 209.11 | -43.4 (-2.03%) | 15,895,700 |
| 20 Jul 2012 | INR | 2,151 | 2,173.5 | 2,127.1 | 2,134.5 | 213.45 | -23.1 (-1.07%) | 19,267,410 |
| 19 Jul 2012 | INR | 2,214.2 | 2,217.3 | 2,154 | 2,157.6 | 215.76 | -30.8 (-1.41%) | 20,951,570 |
| 18 Jul 2012 | INR | 2,195 | 2,202.6 | 2,162.3 | 2,188.4 | 218.84 | -16.7 (-0.76%) | 20,777,200 |
| 17 Jul 2012 | INR | 2,215 | 2,223.4 | 2,182.1 | 2,205.1 | 220.51 | +0.6 (+0.03%) | 13,473,830 |
