| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 218.7 | 223.85 | 215.05 | 221.5 | 221.5 | +3.65 (+1.68%) | 422,016 |
| 10 Aug 2012 | INR | 224.5 | 224.5 | 217.1 | 217.85 | 217.85 | -6.65 (-2.96%) | 301,951 |
| 9 Aug 2012 | INR | 224.5 | 227.2 | 223.35 | 224.5 | 224.5 | -0.5 (-0.22%) | 83,881 |
| 8 Aug 2012 | INR | 227.1 | 228.35 | 222.25 | 225 | 225 | -2.75 (-1.21%) | 163,082 |
| 7 Aug 2012 | INR | 228.25 | 229.6 | 226.2 | 227.75 | 227.75 | -1.1 (-0.48%) | 111,541 |
| 6 Aug 2012 | INR | 229 | 231.3 | 226.6 | 228.85 | 228.85 | +1.35 (+0.59%) | 111,648 |
| 3 Aug 2012 | INR | 225.1 | 228.85 | 224.5 | 227.5 | 227.5 | +5.75 (+2.59%) | 274,169 |
| 2 Aug 2012 | INR | 224 | 228.05 | 222 | 221.75 | 221.75 | -0.95 (-0.43%) | 244,915 |
| 1 Aug 2012 | INR | 222 | 224.3 | 218.5 | 222.7 | 222.7 | -1.1 (-0.49%) | 433,509 |
| 31 Jul 2012 | INR | 235 | 236 | 220.5 | 223.8 | 223.8 | -7.55 (-3.26%) | 805,836 |
| 30 Jul 2012 | INR | 227 | 232.9 | 226.85 | 231.35 | 231.35 | +5.35 (+2.37%) | 300,308 |
| 27 Jul 2012 | INR | 225.15 | 229 | 224.35 | 226 | 226 | +4.5 (+2.03%) | 165,156 |
| 26 Jul 2012 | INR | 223.35 | 225.25 | 219.75 | 221.5 | 221.5 | -2 (-0.89%) | 174,210 |
| 25 Jul 2012 | INR | 229.95 | 230.9 | 221.6 | 223.5 | 223.5 | -4.7 (-2.06%) | 247,271 |
| 24 Jul 2012 | INR | 224.05 | 229.9 | 222.85 | 228.2 | 228.2 | +3.7 (+1.65%) | 185,199 |
| 23 Jul 2012 | INR | 227 | 227 | 220.5 | 224.5 | 224.5 | -4.8 (-2.09%) | 191,520 |
| 20 Jul 2012 | INR | 227 | 230.3 | 223.7 | 229.3 | 229.3 | +1.2 (+0.53%) | 227,898 |
| 19 Jul 2012 | INR | 224.95 | 228.4 | 223 | 228.1 | 228.1 | +5.95 (+2.68%) | 268,658 |
| 18 Jul 2012 | INR | 222.5 | 223.2 | 218.8 | 222.15 | 222.15 | +1.3 (+0.59%) | 169,100 |
| 17 Jul 2012 | INR | 222.4 | 223.35 | 219.3 | 220.85 | 220.85 | -1.15 (-0.52%) | 247,405 |
| 16 Jul 2012 | INR | 217.75 | 223.05 | 215 | 222 | 222 | +4.95 (+2.28%) | 349,797 |
| 13 Jul 2012 | INR | 223.95 | 224.9 | 216.2 | 217.05 | 217.05 | -6.3 (-2.82%) | 382,427 |
| 12 Jul 2012 | INR | 228 | 228 | 222.9 | 223.35 | 223.35 | -6.1 (-2.66%) | 196,554 |
| 11 Jul 2012 | INR | 230 | 232.5 | 227.5 | 229.45 | 229.45 | +0.7 (+0.31%) | 264,337 |
| 10 Jul 2012 | INR | 228 | 231.4 | 226.8 | 228.75 | 228.75 | +1.75 (+0.77%) | 218,772 |
| 9 Jul 2012 | INR | 230.4 | 231.05 | 225.15 | 227 | 227 | -3.5 (-1.52%) | 131,020 |
| 6 Jul 2012 | INR | 232 | 234.6 | 229 | 230.5 | 230.5 | -3 (-1.28%) | 158,441 |
| 5 Jul 2012 | INR | 232.6 | 236.4 | 231 | 233.5 | 233.5 | +0.15 (+0.06%) | 139,103 |
| 4 Jul 2012 | INR | 238.6 | 238.65 | 232.35 | 233.35 | 233.35 | +0.75 (+0.32%) | 190,302 |
| 3 Jul 2012 | INR | 227 | 238.1 | 226.95 | 232.6 | 232.6 | +5.1 (+2.24%) | 483,956 |
