| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 350 | 358.25 | 348 | 354 | 354 | +2.7 (+0.77%) | 209,613 |
| 10 Aug 2012 | INR | 340 | 354.8 | 333.7 | 351.3 | 351.3 | +9.25 (+2.70%) | 137,203 |
| 9 Aug 2012 | INR | 354.3 | 355.7 | 340 | 342.05 | 342.05 | -7.95 (-2.27%) | 59,278 |
| 8 Aug 2012 | INR | 343 | 352.4 | 339.85 | 350 | 350 | +11.55 (+3.41%) | 90,466 |
| 7 Aug 2012 | INR | 347.5 | 347.5 | 337.7 | 338.45 | 338.45 | -4.95 (-1.44%) | 86,273 |
| 6 Aug 2012 | INR | 353.35 | 353.35 | 342.2 | 343.4 | 343.4 | -6.7 (-1.91%) | 73,638 |
| 3 Aug 2012 | INR | 353.1 | 357 | 345.3 | 350.1 | 350.1 | -9.5 (-2.64%) | 82,731 |
| 2 Aug 2012 | INR | 364 | 364 | 353.1 | 359.6 | 359.6 | -0.25 (-0.07%) | 17,263 |
| 1 Aug 2012 | INR | 361 | 362.05 | 355.7 | 359.85 | 359.85 | +1.35 (+0.38%) | 36,952 |
| 31 Jul 2012 | INR | 365.9 | 366.25 | 354.6 | 358.5 | 358.5 | -0.05 (-0.01%) | 56,342 |
| 30 Jul 2012 | INR | 357 | 369.6 | 351.55 | 358.55 | 358.55 | +5.5 (+1.56%) | 50,842 |
| 27 Jul 2012 | INR | 364 | 370.2 | 346.05 | 353.05 | 353.05 | -6.9 (-1.92%) | 32,792 |
| 26 Jul 2012 | INR | 368 | 368 | 358.15 | 359.95 | 359.95 | -4.05 (-1.11%) | 14,387 |
| 25 Jul 2012 | INR | 370.7 | 372.3 | 363.05 | 364 | 364 | -8.65 (-2.32%) | 35,661 |
| 24 Jul 2012 | INR | 375 | 377.4 | 369.8 | 372.65 | 372.65 | -2.35 (-0.63%) | 41,379 |
| 23 Jul 2012 | INR | 383 | 387.75 | 372.6 | 375 | 375 | -7 (-1.83%) | 21,206 |
| 20 Jul 2012 | INR | 387.9 | 388 | 381.2 | 382 | 382 | -6.7 (-1.72%) | 19,861 |
| 19 Jul 2012 | INR | 379.8 | 391.6 | 377.5 | 388.7 | 388.7 | +12.6 (+3.35%) | 58,136 |
| 18 Jul 2012 | INR | 375.3 | 381.5 | 375.3 | 376.1 | 376.1 | -1.05 (-0.28%) | 26,889 |
| 17 Jul 2012 | INR | 386 | 386 | 375 | 377.15 | 377.15 | -12.25 (-3.15%) | 109,650 |
| 16 Jul 2012 | INR | 387.9 | 393 | 382.3 | 389.4 | 389.4 | +1.85 (+0.48%) | 39,077 |
| 13 Jul 2012 | INR | 390 | 393.35 | 384.3 | 387.55 | 387.55 | -397.95 (-50.66%) | 55,313 |
| 12 Jul 2012 | INR | 776.95 | 789.2 | 775.85 | 785.5 | 785.5 | +5.1 (+0.65%) | 43,346 |
| 11 Jul 2012 | INR | 768 | 787.45 | 765 | 780.4 | 780.4 | +10.2 (+1.32%) | 83,953 |
| 10 Jul 2012 | INR | 762.9 | 774.3 | 762.9 | 770.2 | 770.2 | +6.4 (+0.84%) | 33,416 |
| 9 Jul 2012 | INR | 763.2 | 769.9 | 759.5 | 763.8 | 763.8 | -0.45 (-0.06%) | 32,891 |
| 6 Jul 2012 | INR | 764.4 | 774.5 | 759.5 | 764.25 | 764.25 | +6.15 (+0.81%) | 73,764 |
| 5 Jul 2012 | INR | 753.45 | 764 | 751.5 | 758.1 | 758.1 | +5.1 (+0.68%) | 27,692 |
| 4 Jul 2012 | INR | 755 | 757.4 | 748 | 753 | 753 | -6.35 (-0.84%) | 95,944 |
| 3 Jul 2012 | INR | 749 | 761.95 | 743.25 | 759.35 | 759.35 | +18.95 (+2.56%) | 54,654 |
