| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 182.1 | 187.9 | 182.1 | 186 | 186 | +5 (+2.76%) | 49,176 |
| 10 Aug 2012 | INR | 183 | 184.15 | 180.75 | 181 | 181 | -2.35 (-1.28%) | 12,950 |
| 9 Aug 2012 | INR | 185 | 185 | 181.6 | 183.35 | 183.35 | -2.7 (-1.45%) | 19,834 |
| 8 Aug 2012 | INR | 183.7 | 187.75 | 181 | 186.05 | 186.05 | +2.05 (+1.11%) | 69,839 |
| 7 Aug 2012 | INR | 183.5 | 185.3 | 182.5 | 184 | 184 | +0.3 (+0.16%) | 13,545 |
| 6 Aug 2012 | INR | 185.3 | 186.55 | 182.35 | 183.7 | 183.7 | -1.45 (-0.78%) | 18,570 |
| 3 Aug 2012 | INR | 185.3 | 186.8 | 183.15 | 185.15 | 185.15 | -4.6 (-2.42%) | 37,196 |
| 2 Aug 2012 | INR | 191 | 191.55 | 185.3 | 189.75 | 189.75 | +3.85 (+2.07%) | 26,506 |
| 1 Aug 2012 | INR | 186.9 | 192.95 | 185.3 | 185.9 | 185.9 | -1.1 (-0.59%) | 39,746 |
| 31 Jul 2012 | INR | 188.5 | 188.5 | 185.85 | 187 | 187 | -0.8 (-0.43%) | 14,208 |
| 30 Jul 2012 | INR | 186.85 | 188.25 | 185 | 187.8 | 187.8 | +0.3 (+0.16%) | 27,647 |
| 27 Jul 2012 | INR | 182.4 | 187.7 | 182.3 | 187.5 | 187.5 | +1.2 (+0.64%) | 37,176 |
| 26 Jul 2012 | INR | 186.7 | 190.05 | 181 | 186.3 | 186.3 | +0.2 (+0.11%) | 42,633 |
| 25 Jul 2012 | INR | 187.7 | 188.45 | 185.5 | 186.1 | 186.1 | -2.75 (-1.46%) | 13,644 |
| 24 Jul 2012 | INR | 187.5 | 189 | 186.6 | 188.85 | 188.85 | +0.75 (+0.40%) | 15,089 |
| 23 Jul 2012 | INR | 189.85 | 189.85 | 186.5 | 188.1 | 188.1 | -2.5 (-1.31%) | 33,150 |
| 20 Jul 2012 | INR | 191 | 192 | 189 | 190.6 | 190.6 | -2.65 (-1.37%) | 20,039 |
| 19 Jul 2012 | INR | 191.5 | 195.1 | 190.2 | 193.25 | 193.25 | +2.95 (+1.55%) | 184,097 |
| 18 Jul 2012 | INR | 186.25 | 190.6 | 181.25 | 190.3 | 190.3 | +4.25 (+2.28%) | 34,864 |
| 17 Jul 2012 | INR | 187.7 | 190.4 | 185.9 | 186.05 | 186.05 | -0.95 (-0.51%) | 28,496 |
| 16 Jul 2012 | INR | 189.5 | 190.5 | 184.95 | 187 | 187 | -2 (-1.06%) | 31,379 |
| 13 Jul 2012 | INR | 189.25 | 190.9 | 187.55 | 189 | 189 | +1.2 (+0.64%) | 183,775 |
| 12 Jul 2012 | INR | 182.5 | 189.5 | 182.4 | 187.8 | 187.8 | -0.5 (-0.27%) | 86,855 |
| 11 Jul 2012 | INR | 193.15 | 193.6 | 185.25 | 188.3 | 188.3 | -5.5 (-2.84%) | 49,461 |
| 10 Jul 2012 | INR | 194.25 | 194.25 | 190.5 | 193.8 | 193.8 | +0.6 (+0.31%) | 24,311 |
| 9 Jul 2012 | INR | 194.75 | 195.5 | 191.2 | 193.2 | 193.2 | -3.4 (-1.73%) | 42,051 |
| 6 Jul 2012 | INR | 197.75 | 198 | 195.05 | 196.6 | 196.6 | -0.1 (-0.05%) | 20,856 |
| 5 Jul 2012 | INR | 198.7 | 199.4 | 195.05 | 196.7 | 196.7 | -2.75 (-1.38%) | 65,016 |
| 4 Jul 2012 | INR | 199.7 | 203.4 | 198.25 | 199.45 | 199.45 | +3.75 (+1.92%) | 314,146 |
| 3 Jul 2012 | INR | 198 | 200 | 194 | 195.7 | 195.7 | +2.7 (+1.40%) | 192,573 |
