| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | INR | 1,586.08 | 1,625 | 1,561.04 | 1,565.24 | 156.524 | -30.32 (-1.90%) | 38,540 |
| 24 Aug 2012 | INR | 1,588.6 | 1,630 | 1,571.2 | 1,595.56 | 159.556 | +9.28 (+0.59%) | 32,700 |
| 23 Aug 2012 | INR | 1,620 | 1,635 | 1,584 | 1,586.28 | 158.628 | -25.76 (-1.60%) | 66,060 |
| 22 Aug 2012 | INR | 1,545.28 | 1,676 | 1,543.6 | 1,612.04 | 161.204 | +52.88 (+3.39%) | 348,020 |
| 21 Aug 2012 | INR | 1,586.88 | 1,586.88 | 1,527.12 | 1,559.16 | 155.916 | -8.28 (-0.53%) | 20,060 |
| 17 Aug 2012 | INR | 1,552 | 1,580 | 1,552 | 1,567.44 | 156.744 | +24.52 (+1.59%) | 21,900 |
| 16 Aug 2012 | INR | 1,530.16 | 1,560 | 1,530 | 1,542.92 | 154.292 | +6.64 (+0.43%) | 16,360 |
| 14 Aug 2012 | INR | 1,557 | 1,557 | 1,530 | 1,536.28 | 153.628 | -9.08 (-0.59%) | 12,460 |
| 13 Aug 2012 | INR | 1,540.4 | 1,569.6 | 1,536 | 1,545.36 | 154.536 | +1.68 (+0.11%) | 20,680 |
| 10 Aug 2012 | INR | 1,572 | 1,583.6 | 1,540.2 | 1,543.68 | 154.368 | -28.6 (-1.82%) | 20,560 |
| 9 Aug 2012 | INR | 1,592 | 1,605 | 1,567 | 1,572.28 | 157.228 | -16 (-1.01%) | 21,740 |
| 8 Aug 2012 | INR | 1,608.72 | 1,646.8 | 1,581.04 | 1,588.28 | 158.828 | -20.08 (-1.25%) | 86,500 |
| 7 Aug 2012 | INR | 1,639 | 1,655.92 | 1,601.08 | 1,608.36 | 160.836 | -16.6 (-1.02%) | 54,400 |
| 6 Aug 2012 | INR | 1,616 | 1,674.96 | 1,608.8 | 1,624.96 | 162.496 | +16.12 (+1.00%) | 170,900 |
| 3 Aug 2012 | INR | 1,546.6 | 1,635 | 1,531 | 1,608.84 | 160.884 | +72.16 (+4.70%) | 183,740 |
| 2 Aug 2012 | INR | 1,544.92 | 1,564 | 1,534.6 | 1,536.68 | 153.668 | -6.64 (-0.43%) | 20,060 |
| 1 Aug 2012 | INR | 1,528 | 1,604.2 | 1,520.8 | 1,543.32 | 154.332 | +22.4 (+1.47%) | 100,540 |
| 31 Jul 2012 | INR | 1,549 | 1,549.96 | 1,514 | 1,520.92 | 152.092 | -10.88 (-0.71%) | 10,140 |
| 30 Jul 2012 | INR | 1,513.2 | 1,566.8 | 1,513.2 | 1,531.8 | 153.18 | +11.24 (+0.74%) | 17,460 |
| 27 Jul 2012 | INR | 1,529.96 | 1,574 | 1,505.04 | 1,520.56 | 152.056 | +3.36 (+0.22%) | 46,280 |
| 26 Jul 2012 | INR | 1,623.6 | 1,631.84 | 1,500.4 | 1,517.2 | 151.72 | -90.72 (-5.64%) | 87,580 |
| 25 Jul 2012 | INR | 1,518 | 1,647.8 | 1,508.72 | 1,607.92 | 160.792 | +90.56 (+5.97%) | 260,900 |
| 24 Jul 2012 | INR | 1,508.8 | 1,531.48 | 1,385 | 1,517.36 | 151.736 | -2.84 (-0.19%) | 9,480 |
| 23 Jul 2012 | INR | 1,494 | 1,527.6 | 1,493.44 | 1,520.2 | 152.02 | +5.08 (+0.34%) | 15,520 |
| 20 Jul 2012 | INR | 1,498.2 | 1,525 | 1,484.08 | 1,515.12 | 151.512 | +16.92 (+1.13%) | 26,200 |
| 19 Jul 2012 | INR | 1,498 | 1,503.8 | 1,492 | 1,498.2 | 149.82 | +7.72 (+0.52%) | 4,140 |
| 18 Jul 2012 | INR | 1,500 | 1,500 | 1,475.6 | 1,490.48 | 149.048 | -0.52 (-0.03%) | 5,260 |
| 17 Jul 2012 | INR | 1,510 | 1,510 | 1,482 | 1,491 | 149.1 | +0.44 (+0.03%) | 9,480 |
| 16 Jul 2012 | INR | 1,485 | 1,497 | 1,484 | 1,490.56 | 149.056 | +2.16 (+0.15%) | 22,780 |
| 13 Jul 2012 | INR | 1,491 | 1,499.8 | 1,473.72 | 1,488.4 | 148.84 | +3.32 (+0.22%) | 9,840 |
