| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 496.05 | 503.6 | 495.7 | 499.3 | 499.3 | -3.7 (-0.74%) | 1,115 |
| 10 Aug 2012 | INR | 509 | 510 | 495.05 | 503 | 503 | +3 (+0.60%) | 4,083 |
| 9 Aug 2012 | INR | 501 | 509.45 | 492 | 500 | 500 | -1.55 (-0.31%) | 9,262 |
| 8 Aug 2012 | INR | 509.8 | 510 | 501 | 501.55 | 501.55 | -3.45 (-0.68%) | 3,555 |
| 7 Aug 2012 | INR | 486.15 | 509.95 | 486.15 | 505 | 505 | +16 (+3.27%) | 21,555 |
| 6 Aug 2012 | INR | 493.5 | 500 | 486 | 489 | 489 | +2.45 (+0.50%) | 2,689 |
| 3 Aug 2012 | INR | 487.6 | 498 | 483.5 | 486.55 | 486.55 | +6.65 (+1.39%) | 1,636 |
| 2 Aug 2012 | INR | 480.4 | 494 | 480.4 | 479.9 | 479.9 | -0.1 (-0.02%) | 3,052 |
| 1 Aug 2012 | INR | 480 | 485 | 478.5 | 480 | 480 | -2.55 (-0.53%) | 1,335 |
| 31 Jul 2012 | INR | 486.8 | 486.95 | 480 | 482.55 | 482.55 | -7.5 (-1.53%) | 25,071 |
| 30 Jul 2012 | INR | 469.3 | 493 | 469.3 | 490.05 | 490.05 | +10.05 (+2.09%) | 70,024 |
| 27 Jul 2012 | INR | 494.15 | 501 | 463.15 | 480 | 480 | -25.25 (-5.00%) | 128,880 |
| 26 Jul 2012 | INR | 510.75 | 520 | 483.95 | 505.25 | 505.25 | -9.75 (-1.89%) | 48,122 |
| 25 Jul 2012 | INR | 502.1 | 525 | 500 | 515 | 515 | +5.8 (+1.14%) | 4,159 |
| 24 Jul 2012 | INR | 510 | 511.85 | 506 | 509.2 | 509.2 | -0.8 (-0.16%) | 2,024 |
| 23 Jul 2012 | INR | 513.95 | 516 | 507 | 510 | 510 | -9.05 (-1.74%) | 14,080 |
| 20 Jul 2012 | INR | 517.5 | 525.85 | 513.95 | 519.05 | 519.05 | +10.05 (+1.97%) | 20,069 |
| 19 Jul 2012 | INR | 495 | 514 | 490.15 | 509 | 509 | +16 (+3.25%) | 16,878 |
| 18 Jul 2012 | INR | 488.85 | 495 | 487 | 493 | 493 | +3 (+0.61%) | 1,284 |
| 17 Jul 2012 | INR | 493.1 | 493.25 | 481.75 | 490 | 490 | -1 (-0.20%) | 12,015 |
| 16 Jul 2012 | INR | 489.25 | 494.95 | 487 | 491 | 491 | -2 (-0.41%) | 10,370 |
| 13 Jul 2012 | INR | 496 | 497 | 489 | 493 | 493 | -2 (-0.40%) | 2,026 |
| 12 Jul 2012 | INR | 502.05 | 502.05 | 491.1 | 495 | 495 | -5.5 (-1.10%) | 2,472 |
| 11 Jul 2012 | INR | 490 | 508.9 | 485 | 500.5 | 500.5 | +12.5 (+2.56%) | 10,525 |
| 10 Jul 2012 | INR | 487 | 490 | 481 | 488 | 488 | +4.75 (+0.98%) | 11,146 |
| 9 Jul 2012 | INR | 480 | 490 | 478.2 | 483.25 | 483.25 | -4.25 (-0.87%) | 3,649 |
| 6 Jul 2012 | INR | 497.5 | 497.5 | 475 | 487.5 | 487.5 | -13.6 (-2.71%) | 9,675 |
| 5 Jul 2012 | INR | 513.9 | 513.9 | 497.9 | 501.1 | 501.1 | -3.9 (-0.77%) | 4,659 |
| 4 Jul 2012 | INR | 511 | 513.7 | 500 | 505 | 505 | +0.25 (+0.05%) | 3,242 |
| 3 Jul 2012 | INR | 499.9 | 514 | 499.9 | 504.75 | 504.75 | +5.75 (+1.15%) | 14,191 |
