| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 343.9 | 346 | 340.2 | 340.35 | 340.35 | -4.6 (-1.33%) | 4,387 |
| 10 Aug 2012 | INR | 345.3 | 349 | 340.05 | 344.95 | 344.95 | -3.15 (-0.90%) | 7,949 |
| 9 Aug 2012 | INR | 349.25 | 353.35 | 344.05 | 348.1 | 348.1 | -5.1 (-1.44%) | 99,933 |
| 8 Aug 2012 | INR | 362.8 | 365 | 350.4 | 353.2 | 353.2 | -9.6 (-2.65%) | 22,859 |
| 7 Aug 2012 | INR | 364.45 | 365.95 | 358.3 | 362.8 | 362.8 | -1.2 (-0.33%) | 4,923 |
| 6 Aug 2012 | INR | 376.2 | 376.2 | 345.6 | 364 | 364 | +6 (+1.68%) | 11,919 |
| 3 Aug 2012 | INR | 360 | 361.6 | 354.3 | 358 | 358 | -2.75 (-0.76%) | 12,224 |
| 2 Aug 2012 | INR | 356.95 | 365.8 | 356.95 | 360.75 | 360.75 | -0.25 (-0.07%) | 121,801 |
| 1 Aug 2012 | INR | 347.25 | 375 | 347.25 | 361 | 361 | +15.95 (+4.62%) | 62,707 |
| 31 Jul 2012 | INR | 349.5 | 351.15 | 339.3 | 345.05 | 345.05 | -4.95 (-1.41%) | 15,027 |
| 30 Jul 2012 | INR | 343 | 352 | 317 | 350 | 350 | +7 (+2.04%) | 85,248 |
| 27 Jul 2012 | INR | 355.8 | 363 | 336 | 343 | 343 | -10.35 (-2.93%) | 21,426 |
| 26 Jul 2012 | INR | 367 | 367.65 | 339.2 | 353.35 | 353.35 | -15 (-4.07%) | 44,443 |
| 25 Jul 2012 | INR | 377 | 377 | 364.15 | 368.35 | 368.35 | -11.65 (-3.07%) | 10,592 |
| 24 Jul 2012 | INR | 373.85 | 383 | 360.85 | 380 | 380 | +8.2 (+2.21%) | 24,489 |
| 23 Jul 2012 | INR | 368 | 377.8 | 366.15 | 371.8 | 371.8 | +2.55 (+0.69%) | 68,222 |
| 20 Jul 2012 | INR | 378 | 378 | 365.2 | 369.25 | 369.25 | -9.75 (-2.57%) | 75,582 |
| 19 Jul 2012 | INR | 388.4 | 388.5 | 376 | 379 | 379 | -2.55 (-0.67%) | 17,010 |
| 18 Jul 2012 | INR | 384.65 | 389 | 380.3 | 381.55 | 381.55 | -1.4 (-0.37%) | 22,804 |
| 17 Jul 2012 | INR | 385.8 | 393 | 382.1 | 382.95 | 382.95 | -9.05 (-2.31%) | 13,944 |
| 16 Jul 2012 | INR | 397 | 401 | 381 | 392 | 392 | -3.75 (-0.95%) | 8,892 |
| 13 Jul 2012 | INR | 398.65 | 401 | 392 | 395.75 | 395.75 | -0.25 (-0.06%) | 5,492 |
| 12 Jul 2012 | INR | 396 | 399.8 | 394.05 | 396 | 396 | -6.5 (-1.61%) | 6,315 |
| 11 Jul 2012 | INR | 404.85 | 408.45 | 399.05 | 402.5 | 402.5 | -3 (-0.74%) | 19,453 |
| 10 Jul 2012 | INR | 405.45 | 407.75 | 402.15 | 405.5 | 405.5 | +1.9 (+0.47%) | 25,847 |
| 9 Jul 2012 | INR | 419 | 419 | 401.5 | 403.6 | 403.6 | -14.3 (-3.42%) | 15,306 |
| 6 Jul 2012 | INR | 421.85 | 423.3 | 413.1 | 417.9 | 417.9 | -5.2 (-1.23%) | 13,006 |
| 5 Jul 2012 | INR | 422 | 426.75 | 421 | 423.1 | 423.1 | -0.05 (-0.01%) | 15,582 |
| 4 Jul 2012 | INR | 428.65 | 428.65 | 419.1 | 423.15 | 423.15 | -2.85 (-0.67%) | 33,568 |
| 3 Jul 2012 | INR | 401.05 | 427.5 | 401 | 426 | 426 | +26 (+6.50%) | 118,020 |
