| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 407.3 | 409.25 | 399.05 | 399.05 | 199.525 | -7 (-1.72%) | 6,321 |
| 10 Aug 2012 | INR | 398.65 | 407.4 | 398.65 | 406.05 | 203.025 | +5.05 (+1.26%) | 5,537 |
| 9 Aug 2012 | INR | 403 | 406.4 | 397.05 | 401 | 200.5 | -3 (-0.74%) | 10,937 |
| 8 Aug 2012 | INR | 419.95 | 424.5 | 400.15 | 404 | 202 | -9.5 (-2.30%) | 106,219 |
| 7 Aug 2012 | INR | 414.45 | 418.75 | 407.6 | 413.5 | 206.75 | -1.55 (-0.37%) | 33,652 |
| 6 Aug 2012 | INR | 414 | 423.9 | 406.1 | 415.05 | 207.525 | +3.05 (+0.74%) | 12,703 |
| 3 Aug 2012 | INR | 407.65 | 415.85 | 405.05 | 412 | 206 | +2.35 (+0.57%) | 29,522 |
| 2 Aug 2012 | INR | 409.6 | 410 | 406 | 409.65 | 204.825 | +0.6 (+0.15%) | 13,164 |
| 1 Aug 2012 | INR | 402.3 | 410 | 402.3 | 409.05 | 204.525 | +12.05 (+3.04%) | 47,885 |
| 31 Jul 2012 | INR | 398.1 | 403.75 | 384.05 | 397 | 198.5 | -1.3 (-0.33%) | 65,726 |
| 30 Jul 2012 | INR | 392 | 401.25 | 392 | 398.3 | 199.15 | +5.2 (+1.32%) | 4,616 |
| 27 Jul 2012 | INR | 395.15 | 398.75 | 385 | 393.1 | 196.55 | -0.5 (-0.13%) | 8,435 |
| 26 Jul 2012 | INR | 401.95 | 401.95 | 384.8 | 393.6 | 196.8 | -3.6 (-0.91%) | 12,307 |
| 25 Jul 2012 | INR | 404 | 409.7 | 392.35 | 397.2 | 198.6 | +2.95 (+0.75%) | 31,173 |
| 24 Jul 2012 | INR | 398.5 | 403.5 | 387.6 | 394.25 | 197.125 | -2.3 (-0.58%) | 35,080 |
| 23 Jul 2012 | INR | 391.7 | 399.6 | 390.7 | 396.55 | 198.275 | +1.65 (+0.42%) | 43,440 |
| 20 Jul 2012 | INR | 373 | 400.8 | 372 | 394.9 | 197.45 | +21.55 (+5.77%) | 190,973 |
| 19 Jul 2012 | INR | 378 | 380 | 371.1 | 373.35 | 186.675 | -3.8 (-1.01%) | 10,478 |
| 18 Jul 2012 | INR | 377 | 384 | 373.15 | 377.15 | 188.575 | -4.85 (-1.27%) | 14,929 |
| 17 Jul 2012 | INR | 376.15 | 387 | 374 | 382 | 191 | +4 (+1.06%) | 8,686 |
| 16 Jul 2012 | INR | 376 | 379 | 374.25 | 378 | 189 | +1.95 (+0.52%) | 4,684 |
| 13 Jul 2012 | INR | 377.45 | 378.8 | 373 | 376.05 | 188.025 | +1 (+0.27%) | 4,169 |
| 12 Jul 2012 | INR | 374 | 377 | 363.7 | 375.05 | 187.525 | +0.15 (+0.04%) | 9,305 |
| 11 Jul 2012 | INR | 372 | 378.5 | 370 | 374.9 | 187.45 | -2.8 (-0.74%) | 9,128 |
| 10 Jul 2012 | INR | 373.5 | 379.8 | 370.15 | 377.7 | 188.85 | +5.8 (+1.56%) | 28,999 |
| 9 Jul 2012 | INR | 368 | 375 | 367 | 371.9 | 185.95 | +1 (+0.27%) | 11,262 |
| 6 Jul 2012 | INR | 372.5 | 375.5 | 364.95 | 370.9 | 185.45 | -1.6 (-0.43%) | 17,326 |
| 5 Jul 2012 | INR | 363.95 | 378 | 356.25 | 372.5 | 186.25 | +10.95 (+3.03%) | 38,837 |
| 4 Jul 2012 | INR | 370 | 374.75 | 358.25 | 361.55 | 180.775 | -2.45 (-0.67%) | 13,752 |
| 3 Jul 2012 | INR | 364 | 369.45 | 362.2 | 364 | 182 | +1.95 (+0.54%) | 8,838 |
