| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 390.4 | 401 | 383 | 399.3 | 399.3 | +5.35 (+1.36%) | 6,682 |
| 10 Aug 2012 | INR | 396.6 | 397.95 | 390.6 | 393.95 | 393.95 | -7 (-1.75%) | 5,358 |
| 9 Aug 2012 | INR | 407.4 | 407.4 | 397.1 | 400.95 | 400.95 | -3.85 (-0.95%) | 3,113 |
| 8 Aug 2012 | INR | 403.85 | 407.45 | 399 | 404.8 | 404.8 | -2.35 (-0.58%) | 3,142 |
| 7 Aug 2012 | INR | 408.3 | 411 | 401.25 | 407.15 | 407.15 | -2.05 (-0.50%) | 6,491 |
| 6 Aug 2012 | INR | 413.2 | 414.4 | 398.75 | 409.2 | 409.2 | -2.25 (-0.55%) | 4,307 |
| 3 Aug 2012 | INR | 411.3 | 414.2 | 406.05 | 411.45 | 411.45 | +5.9 (+1.45%) | 8,751 |
| 2 Aug 2012 | INR | 410.65 | 411.35 | 406.05 | 405.55 | 405.55 | -0.15 (-0.04%) | 6,477 |
| 1 Aug 2012 | INR | 398 | 412.45 | 397 | 405.7 | 405.7 | +14.35 (+3.67%) | 17,219 |
| 31 Jul 2012 | INR | 390.7 | 399.95 | 379 | 391.35 | 391.35 | +0.1 (+0.03%) | 2,688 |
| 30 Jul 2012 | INR | 389.9 | 393 | 387 | 391.25 | 391.25 | +5.15 (+1.33%) | 2,167 |
| 27 Jul 2012 | INR | 390.8 | 399.9 | 379 | 386.1 | 386.1 | -11.9 (-2.99%) | 23,640 |
| 26 Jul 2012 | INR | 394.5 | 399 | 387 | 398 | 398 | -2.25 (-0.56%) | 5,008 |
| 25 Jul 2012 | INR | 400 | 404.9 | 397.6 | 400.25 | 400.25 | +0.2 (+0.05%) | 8,603 |
| 24 Jul 2012 | INR | 400.4 | 406.4 | 394.05 | 400.05 | 400.05 | +0.4 (+0.10%) | 21,366 |
| 23 Jul 2012 | INR | 399 | 405 | 395 | 399.65 | 399.65 | +1.1 (+0.28%) | 10,257 |
| 20 Jul 2012 | INR | 395.1 | 403 | 395.1 | 398.55 | 398.55 | +4.55 (+1.15%) | 16,168 |
| 19 Jul 2012 | INR | 384.7 | 396.45 | 382.25 | 394 | 394 | +11 (+2.87%) | 13,603 |
| 18 Jul 2012 | INR | 384 | 385.7 | 379.8 | 383 | 383 | +0.35 (+0.09%) | 2,257 |
| 17 Jul 2012 | INR | 381.9 | 385 | 380.15 | 382.65 | 382.65 | +1 (+0.26%) | 3,303 |
| 16 Jul 2012 | INR | 380.5 | 386.9 | 376.1 | 381.65 | 381.65 | -0.7 (-0.18%) | 7,266 |
| 13 Jul 2012 | INR | 385.4 | 387.25 | 380.65 | 382.35 | 382.35 | +1.65 (+0.43%) | 9,137 |
| 12 Jul 2012 | INR | 382.9 | 390 | 375.4 | 380.7 | 380.7 | -2.95 (-0.77%) | 12,544 |
| 11 Jul 2012 | INR | 390 | 404.3 | 378.1 | 383.65 | 383.65 | -4.35 (-1.12%) | 63,105 |
| 10 Jul 2012 | INR | 377.65 | 388 | 377.65 | 388 | 388 | +6.5 (+1.70%) | 8,050 |
| 9 Jul 2012 | INR | 380 | 384.65 | 377.45 | 381.5 | 381.5 | 0.0 (0.0%) | 3,049 |
| 6 Jul 2012 | INR | 386 | 387 | 380.7 | 381.5 | 381.5 | -12.6 (-3.20%) | 4,684 |
| 5 Jul 2012 | INR | 387.05 | 395.3 | 381 | 394.1 | 394.1 | +8.1 (+2.10%) | 14,343 |
| 4 Jul 2012 | INR | 387 | 392.75 | 380.6 | 386 | 386 | +14.75 (+3.97%) | 12,094 |
| 3 Jul 2012 | INR | 374.95 | 385.95 | 370.3 | 371.25 | 371.25 | -1.75 (-0.47%) | 285,562 |
