| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 493 | 498.7 | 487.7 | 489.55 | 489.55 | -6.75 (-1.36%) | 104,218 |
| 10 Aug 2012 | INR | 487 | 498.9 | 486.25 | 496.3 | 496.3 | +10.55 (+2.17%) | 240,263 |
| 9 Aug 2012 | INR | 477.95 | 489.7 | 476.05 | 485.75 | 485.75 | +9.75 (+2.05%) | 152,960 |
| 8 Aug 2012 | INR | 470 | 478.6 | 469.25 | 476 | 476 | +7 (+1.49%) | 193,365 |
| 7 Aug 2012 | INR | 470 | 472 | 466.25 | 469 | 469 | +2.7 (+0.58%) | 259,546 |
| 6 Aug 2012 | INR | 467 | 469 | 465.45 | 466.3 | 466.3 | -0.7 (-0.15%) | 67,815 |
| 3 Aug 2012 | INR | 468.9 | 469.95 | 465.05 | 467 | 467 | -3.25 (-0.69%) | 68,318 |
| 2 Aug 2012 | INR | 471 | 473.4 | 466.75 | 470.25 | 470.25 | +0.55 (+0.12%) | 78,780 |
| 1 Aug 2012 | INR | 465.5 | 473.7 | 465.15 | 469.7 | 469.7 | +2.7 (+0.58%) | 133,979 |
| 31 Jul 2012 | INR | 466.25 | 469.5 | 464.7 | 467 | 467 | +2.3 (+0.49%) | 414,618 |
| 30 Jul 2012 | INR | 465 | 468.9 | 461.5 | 464.7 | 464.7 | -0.3 (-0.06%) | 88,391 |
| 27 Jul 2012 | INR | 461.25 | 468.5 | 461.25 | 465 | 465 | +3.55 (+0.77%) | 118,072 |
| 26 Jul 2012 | INR | 464 | 466.6 | 461 | 461.45 | 461.45 | -3.35 (-0.72%) | 169,265 |
| 25 Jul 2012 | INR | 473.9 | 474.9 | 463.8 | 464.8 | 464.8 | -8.5 (-1.80%) | 299,779 |
| 24 Jul 2012 | INR | 450 | 477.9 | 450 | 473.3 | 473.3 | +30 (+6.77%) | 2,287,506 |
| 23 Jul 2012 | INR | 446 | 446.1 | 441.85 | 443.3 | 443.3 | -2.6 (-0.58%) | 205,878 |
| 20 Jul 2012 | INR | 445 | 449 | 445 | 445.9 | 445.9 | -1.05 (-0.23%) | 91,275 |
| 19 Jul 2012 | INR | 447.5 | 448.95 | 444.85 | 446.95 | 446.95 | +1.45 (+0.33%) | 52,639 |
| 18 Jul 2012 | INR | 444 | 447.3 | 443.05 | 445.5 | 445.5 | +2.1 (+0.47%) | 9,276,199 |
| 17 Jul 2012 | INR | 440 | 446.6 | 440 | 443.4 | 443.4 | +1.25 (+0.28%) | 283,001 |
| 16 Jul 2012 | INR | 442.9 | 445.45 | 439 | 442.15 | 442.15 | +1.2 (+0.27%) | 83,816 |
| 13 Jul 2012 | INR | 442.9 | 444.95 | 440.3 | 440.95 | 440.95 | -3.55 (-0.80%) | 162,139 |
| 12 Jul 2012 | INR | 441.4 | 447.5 | 439 | 444.5 | 444.5 | +3 (+0.68%) | 536,854 |
| 11 Jul 2012 | INR | 447 | 447 | 439 | 441.5 | 441.5 | -2.4 (-0.54%) | 385,746 |
| 10 Jul 2012 | INR | 445 | 448.4 | 440.2 | 443.9 | 443.9 | +0.45 (+0.10%) | 395,853 |
| 9 Jul 2012 | INR | 449 | 449 | 442 | 443.45 | 443.45 | -1.75 (-0.39%) | 121,205 |
| 6 Jul 2012 | INR | 443 | 447.5 | 442 | 445.2 | 445.2 | +3.7 (+0.84%) | 89,791 |
| 5 Jul 2012 | INR | 440.45 | 445 | 438.25 | 441.5 | 441.5 | +4.5 (+1.03%) | 85,576 |
| 4 Jul 2012 | INR | 439.5 | 441 | 435.15 | 437 | 437 | -3.45 (-0.78%) | 142,454 |
| 3 Jul 2012 | INR | 446.9 | 450.5 | 439.15 | 440.45 | 440.45 | -12.05 (-2.66%) | 119,292 |
