| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 2,302 | 2,330 | 2,300.15 | 2,317.5 | 2,317.5 | +18.4 (+0.80%) | 46,038 |
| 10 Aug 2012 | INR | 2,276 | 2,320 | 2,265 | 2,299.1 | 2,299.1 | +18.15 (+0.80%) | 78,773 |
| 9 Aug 2012 | INR | 2,286 | 2,309.95 | 2,271.1 | 2,280.95 | 2,280.95 | -4.05 (-0.18%) | 75,476 |
| 8 Aug 2012 | INR | 2,268 | 2,291 | 2,259.15 | 2,285 | 2,285 | +20 (+0.88%) | 125,286 |
| 7 Aug 2012 | INR | 2,226 | 2,268.5 | 2,224.2 | 2,265 | 2,265 | +47 (+2.12%) | 92,587 |
| 6 Aug 2012 | INR | 2,216 | 2,233 | 2,207.5 | 2,218 | 2,218 | +19.45 (+0.88%) | 35,299 |
| 3 Aug 2012 | INR | 2,198 | 2,220 | 2,186.1 | 2,198.55 | 2,198.55 | -20.5 (-0.92%) | 56,298 |
| 2 Aug 2012 | INR | 2,215 | 2,228 | 2,197 | 2,219.05 | 2,219.05 | +8.8 (+0.40%) | 31,610 |
| 1 Aug 2012 | INR | 2,229 | 2,231.85 | 2,202 | 2,210.25 | 2,210.25 | -16.05 (-0.72%) | 51,532 |
| 31 Jul 2012 | INR | 2,210 | 2,232.3 | 2,185.1 | 2,226.3 | 2,226.3 | +22.4 (+1.02%) | 86,365 |
| 30 Jul 2012 | INR | 2,155.25 | 2,215 | 2,155.25 | 2,203.9 | 2,203.9 | +63.9 (+2.99%) | 83,563 |
| 27 Jul 2012 | INR | 2,161.1 | 2,164.8 | 2,111.15 | 2,140 | 2,140 | -3 (-0.14%) | 86,664 |
| 26 Jul 2012 | INR | 2,167 | 2,167 | 2,101.65 | 2,143 | 2,143 | -26.75 (-1.23%) | 173,237 |
| 25 Jul 2012 | INR | 2,175 | 2,179.9 | 2,150 | 2,169.75 | 2,169.75 | -9.25 (-0.42%) | 113,792 |
| 24 Jul 2012 | INR | 2,199.8 | 2,211 | 2,166.3 | 2,179 | 2,179 | -7 (-0.32%) | 68,901 |
| 23 Jul 2012 | INR | 2,200 | 2,210 | 2,181 | 2,186 | 2,186 | -36 (-1.62%) | 83,647 |
| 20 Jul 2012 | INR | 2,245 | 2,245 | 2,205.95 | 2,222 | 2,222 | -13 (-0.58%) | 86,842 |
| 19 Jul 2012 | INR | 2,200 | 2,248.5 | 2,195 | 2,235 | 2,235 | +53.7 (+2.46%) | 181,798 |
| 18 Jul 2012 | INR | 2,173 | 2,189.3 | 2,163.5 | 2,181.3 | 2,181.3 | +10.55 (+0.49%) | 97,618 |
| 17 Jul 2012 | INR | 2,185 | 2,197.7 | 2,163 | 2,170.75 | 2,170.75 | -12.25 (-0.56%) | 257,884 |
| 16 Jul 2012 | INR | 2,239 | 2,242.05 | 2,164 | 2,183 | 2,183 | -46.2 (-2.07%) | 351,005 |
| 13 Jul 2012 | INR | 2,239.7 | 2,258.6 | 2,220.1 | 2,229.2 | 2,229.2 | -28.85 (-1.28%) | 325,399 |
| 12 Jul 2012 | INR | 2,270 | 2,280 | 2,216.05 | 2,258.05 | 2,258.05 | -215.95 (-8.73%) | 1,244,004 |
| 11 Jul 2012 | INR | 2,449.9 | 2,503.4 | 2,444 | 2,474 | 2,474 | +16.5 (+0.67%) | 133,898 |
| 10 Jul 2012 | INR | 2,450 | 2,462 | 2,436 | 2,457.5 | 2,457.5 | +24.65 (+1.01%) | 48,310 |
| 9 Jul 2012 | INR | 2,430 | 2,469 | 2,403 | 2,432.85 | 2,432.85 | -14.15 (-0.58%) | 59,404 |
| 6 Jul 2012 | INR | 2,489 | 2,489 | 2,439.1 | 2,447 | 2,447 | -30.5 (-1.23%) | 72,033 |
| 5 Jul 2012 | INR | 2,480 | 2,487.15 | 2,465 | 2,477.5 | 2,477.5 | -0.5 (-0.02%) | 126,201 |
| 4 Jul 2012 | INR | 2,496 | 2,504.3 | 2,470 | 2,478 | 2,478 | -16.6 (-0.67%) | 76,248 |
| 3 Jul 2012 | INR | 2,510 | 2,512 | 2,477 | 2,494.6 | 2,494.6 | -6.4 (-0.26%) | 49,680 |
