| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 803 | 844.4 | 798.75 | 839.75 | 839.75 | +34.25 (+4.25%) | 220,950 |
| 10 Aug 2012 | INR | 808 | 809 | 796.55 | 805.5 | 805.5 | +4.45 (+0.56%) | 67,173 |
| 9 Aug 2012 | INR | 800 | 812.8 | 725 | 801.05 | 801.05 | +6.05 (+0.76%) | 67,529 |
| 8 Aug 2012 | INR | 800.05 | 803.5 | 737 | 795 | 795 | +4.9 (+0.62%) | 152,794 |
| 7 Aug 2012 | INR | 796 | 808.95 | 786 | 790.1 | 790.1 | +4.1 (+0.52%) | 223,744 |
| 6 Aug 2012 | INR | 774.8 | 799.75 | 770 | 786 | 786 | +21.85 (+2.86%) | 374,050 |
| 3 Aug 2012 | INR | 756 | 768.4 | 749.5 | 764.15 | 764.15 | +26.45 (+3.59%) | 158,825 |
| 2 Aug 2012 | INR | 744.9 | 758.2 | 734.9 | 737.7 | 737.7 | +15.7 (+2.17%) | 446,418 |
| 1 Aug 2012 | INR | 724 | 740.7 | 716.1 | 722 | 722 | +0.5 (+0.07%) | 167,147 |
| 31 Jul 2012 | INR | 706.05 | 728.6 | 701 | 721.5 | 721.5 | +14.5 (+2.05%) | 132,250 |
| 30 Jul 2012 | INR | 695.05 | 711.65 | 688 | 707 | 707 | +13.05 (+1.88%) | 65,201 |
| 27 Jul 2012 | INR | 710.05 | 715 | 685.55 | 693.95 | 693.95 | -7.85 (-1.12%) | 104,958 |
| 26 Jul 2012 | INR | 702.45 | 712.9 | 690.65 | 701.8 | 701.8 | +6.05 (+0.87%) | 99,292 |
| 25 Jul 2012 | INR | 705 | 705.8 | 682 | 695.75 | 695.75 | -10.7 (-1.51%) | 88,931 |
| 24 Jul 2012 | INR | 704 | 714.8 | 699 | 706.45 | 706.45 | +0.25 (+0.04%) | 87,342 |
| 23 Jul 2012 | INR | 723.75 | 725.1 | 696.4 | 706.2 | 706.2 | -25.1 (-3.43%) | 104,455 |
| 20 Jul 2012 | INR | 748 | 748 | 721.1 | 731.3 | 731.3 | -19.75 (-2.63%) | 149,371 |
| 19 Jul 2012 | INR | 759 | 763.9 | 736.3 | 751.05 | 751.05 | +5.4 (+0.72%) | 325,859 |
| 18 Jul 2012 | INR | 709.9 | 754.75 | 695.75 | 745.65 | 745.65 | +32.65 (+4.58%) | 453,981 |
| 17 Jul 2012 | INR | 724 | 725.5 | 703.4 | 713 | 713 | -8.35 (-1.16%) | 98,488 |
| 16 Jul 2012 | INR | 745.95 | 745.95 | 716 | 721.35 | 721.35 | -22.65 (-3.04%) | 90,565 |
| 13 Jul 2012 | INR | 774.3 | 776.95 | 742.5 | 744 | 744 | -27.9 (-3.61%) | 104,880 |
| 12 Jul 2012 | INR | 769 | 781 | 763.2 | 771.9 | 771.9 | -14.65 (-1.86%) | 189,064 |
| 11 Jul 2012 | INR | 771.25 | 824.9 | 771 | 786.55 | 786.55 | +30.25 (+4.00%) | 720,741 |
| 10 Jul 2012 | INR | 752 | 761.95 | 749.25 | 756.3 | 756.3 | +7.3 (+0.97%) | 82,691 |
| 9 Jul 2012 | INR | 755.05 | 760.7 | 739.95 | 749 | 749 | +7 (+0.94%) | 134,835 |
| 6 Jul 2012 | INR | 755 | 757 | 737 | 742 | 742 | -11.3 (-1.50%) | 124,026 |
| 5 Jul 2012 | INR | 760.05 | 764 | 744.1 | 753.3 | 753.3 | -5.1 (-0.67%) | 280,252 |
| 4 Jul 2012 | INR | 770 | 775 | 752 | 758.4 | 758.4 | -7.95 (-1.04%) | 53,653 |
| 3 Jul 2012 | INR | 760 | 769.8 | 759 | 766.35 | 766.35 | +11.35 (+1.50%) | 40,049 |
