| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 196 | 198.75 | 195.5 | 196.5 | 196.5 | +0.5 (+0.26%) | 31,724 |
| 10 Aug 2012 | INR | 198.9 | 201 | 194.15 | 196 | 196 | -2 (-1.01%) | 47,266 |
| 9 Aug 2012 | INR | 202.4 | 204 | 196.4 | 198 | 198 | -4.95 (-2.44%) | 31,594 |
| 8 Aug 2012 | INR | 202.9 | 206.7 | 198.3 | 202.95 | 202.95 | +0.3 (+0.15%) | 101,218 |
| 7 Aug 2012 | INR | 203.7 | 205.35 | 201.35 | 202.65 | 202.65 | +0.3 (+0.15%) | 59,376 |
| 6 Aug 2012 | INR | 197.1 | 205.85 | 197 | 202.35 | 202.35 | +6.95 (+3.56%) | 100,320 |
| 3 Aug 2012 | INR | 198.9 | 198.9 | 193.5 | 195.4 | 195.4 | +3.9 (+2.04%) | 46,837 |
| 2 Aug 2012 | INR | 192.35 | 203.4 | 192.1 | 191.5 | 191.5 | +1 (+0.52%) | 178,336 |
| 1 Aug 2012 | INR | 185.6 | 193 | 185.6 | 190.5 | 190.5 | +2.3 (+1.22%) | 44,908 |
| 31 Jul 2012 | INR | 191.3 | 192 | 187.1 | 188.2 | 188.2 | -1.3 (-0.69%) | 27,534 |
| 30 Jul 2012 | INR | 187.3 | 192.75 | 186.5 | 189.5 | 189.5 | +4.4 (+2.38%) | 55,732 |
| 27 Jul 2012 | INR | 190.1 | 191.8 | 184.9 | 185.1 | 185.1 | -3.9 (-2.06%) | 56,727 |
| 26 Jul 2012 | INR | 195 | 197.4 | 184.85 | 189 | 189 | -6.85 (-3.50%) | 69,278 |
| 25 Jul 2012 | INR | 203.95 | 203.95 | 193.15 | 195.85 | 195.85 | -5.55 (-2.76%) | 68,484 |
| 24 Jul 2012 | INR | 204 | 204 | 196.2 | 201.4 | 201.4 | -2.6 (-1.27%) | 76,407 |
| 23 Jul 2012 | INR | 207 | 208.65 | 200 | 204 | 204 | -5.15 (-2.46%) | 86,344 |
| 20 Jul 2012 | INR | 218.8 | 218.8 | 206 | 209.15 | 209.15 | -17.85 (-7.86%) | 254,369 |
| 19 Jul 2012 | INR | 234.4 | 236 | 221.25 | 227 | 227 | -0.95 (-0.42%) | 252,729 |
| 18 Jul 2012 | INR | 225.6 | 233.25 | 225.05 | 227.95 | 227.95 | +3.6 (+1.60%) | 389,187 |
| 17 Jul 2012 | INR | 230.2 | 234.9 | 222.55 | 224.35 | 224.35 | -4.4 (-1.92%) | 384,641 |
| 16 Jul 2012 | INR | 221.05 | 231.45 | 219.1 | 228.75 | 228.75 | +10.1 (+4.62%) | 468,651 |
| 13 Jul 2012 | INR | 212.65 | 225.85 | 212.05 | 218.65 | 218.65 | +6.65 (+3.14%) | 467,941 |
| 12 Jul 2012 | INR | 211.9 | 213.4 | 210.85 | 212 | 212 | -2.95 (-1.37%) | 20,743 |
| 11 Jul 2012 | INR | 212 | 217.8 | 212 | 214.95 | 214.95 | +2.15 (+1.01%) | 91,476 |
| 10 Jul 2012 | INR | 211.5 | 214.75 | 211.15 | 212.8 | 212.8 | +1.85 (+0.88%) | 42,088 |
| 9 Jul 2012 | INR | 212.7 | 215.9 | 210 | 210.95 | 210.95 | -3 (-1.40%) | 42,696 |
| 6 Jul 2012 | INR | 218.6 | 218.6 | 212.95 | 213.95 | 213.95 | -4.05 (-1.86%) | 58,370 |
| 5 Jul 2012 | INR | 211.95 | 220.95 | 210.5 | 218 | 218 | +7 (+3.32%) | 220,977 |
| 4 Jul 2012 | INR | 208.75 | 213 | 208.75 | 211 | 211 | +3.2 (+1.54%) | 94,018 |
| 3 Jul 2012 | INR | 208 | 211.65 | 207.15 | 207.8 | 207.8 | -0.35 (-0.17%) | 67,005 |
