| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 1,786 | 1,856 | 1,771.4 | 1,840 | 1,840 | +70 (+3.95%) | 6,696 |
| 10 Aug 2012 | INR | 1,768.05 | 1,804.95 | 1,752.05 | 1,770 | 1,770 | +12.9 (+0.73%) | 3,074 |
| 9 Aug 2012 | INR | 1,770 | 1,820 | 1,755.2 | 1,757.1 | 1,757.1 | -72.9 (-3.98%) | 5,532 |
| 8 Aug 2012 | INR | 1,730 | 1,902.85 | 1,707 | 1,830 | 1,830 | +90 (+5.17%) | 51,534 |
| 7 Aug 2012 | INR | 1,601.55 | 1,790 | 1,601.55 | 1,740 | 1,740 | +142 (+8.89%) | 22,109 |
| 6 Aug 2012 | INR | 1,599 | 1,624 | 1,575.05 | 1,598 | 1,598 | +32.8 (+2.10%) | 945 |
| 3 Aug 2012 | INR | 1,565.65 | 1,585 | 1,551.2 | 1,565.2 | 1,565.2 | +3.75 (+0.24%) | 353 |
| 2 Aug 2012 | INR | 1,570.15 | 1,572.9 | 1,560.1 | 1,561.45 | 1,561.45 | +1.45 (+0.09%) | 304 |
| 1 Aug 2012 | INR | 1,562.65 | 1,570 | 1,550 | 1,560 | 1,560 | +0.75 (+0.05%) | 25,513 |
| 31 Jul 2012 | INR | 1,570 | 1,572 | 1,551.2 | 1,559.25 | 1,559.25 | -5.5 (-0.35%) | 503 |
| 30 Jul 2012 | INR | 1,560 | 1,570 | 1,540.55 | 1,564.75 | 1,564.75 | -25.25 (-1.59%) | 859 |
| 27 Jul 2012 | INR | 1,628.75 | 1,630 | 1,575 | 1,590 | 1,590 | -10 (-0.63%) | 1,334 |
| 26 Jul 2012 | INR | 1,600 | 1,649 | 1,590 | 1,600 | 1,600 | -4.45 (-0.28%) | 11,125 |
| 25 Jul 2012 | INR | 1,603 | 1,613.9 | 1,595.5 | 1,604.45 | 1,604.45 | -10.5 (-0.65%) | 1,328 |
| 24 Jul 2012 | INR | 1,594.05 | 1,619 | 1,593 | 1,614.95 | 1,614.95 | -0.05 (0.0%) | 615 |
| 23 Jul 2012 | INR | 1,580.2 | 1,625 | 1,580.2 | 1,615 | 1,615 | -7.05 (-0.43%) | 703 |
| 20 Jul 2012 | INR | 1,611 | 1,640 | 1,611 | 1,622.05 | 1,622.05 | +2 (+0.12%) | 427 |
| 19 Jul 2012 | INR | 1,625 | 1,634.4 | 1,610 | 1,620.05 | 1,620.05 | +15.2 (+0.95%) | 612 |
| 18 Jul 2012 | INR | 1,606.05 | 1,631.95 | 1,587 | 1,604.85 | 1,604.85 | -10.25 (-0.63%) | 1,229 |
| 17 Jul 2012 | INR | 1,640 | 1,640 | 1,605 | 1,615.1 | 1,615.1 | -24.9 (-1.52%) | 647 |
| 16 Jul 2012 | INR | 1,650 | 1,650 | 1,630 | 1,640 | 1,640 | -0.1 (-0.01%) | 555 |
| 13 Jul 2012 | INR | 1,650 | 1,650 | 1,638 | 1,640.1 | 1,640.1 | -9.9 (-0.60%) | 427 |
| 12 Jul 2012 | INR | 1,621.05 | 1,654.8 | 1,621.05 | 1,650 | 1,650 | -20 (-1.20%) | 236 |
| 11 Jul 2012 | INR | 1,678.85 | 1,685 | 1,660 | 1,670 | 1,670 | -8 (-0.48%) | 501 |
| 10 Jul 2012 | INR | 1,685.75 | 1,695 | 1,664.2 | 1,678 | 1,678 | +8 (+0.48%) | 477 |
| 9 Jul 2012 | INR | 1,686.25 | 1,715 | 1,666.55 | 1,670 | 1,670 | -42 (-2.45%) | 1,215 |
| 6 Jul 2012 | INR | 1,728.8 | 1,728.8 | 1,683 | 1,712 | 1,712 | -13 (-0.75%) | 886 |
| 5 Jul 2012 | INR | 1,675.05 | 1,754.8 | 1,675.05 | 1,725 | 1,725 | +40 (+2.37%) | 3,265 |
| 4 Jul 2012 | INR | 1,640 | 1,737.9 | 1,640 | 1,685 | 1,685 | +47 (+2.87%) | 7,746 |
| 3 Jul 2012 | INR | 1,644 | 1,647.95 | 1,632.25 | 1,638 | 1,638 | -3 (-0.18%) | 1,207 |
