| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2012 | INR | 993.7 | 994.55 | 977 | 981.05 | 98.105 | -8.6 (-0.87%) | 18,422 |
| 14 Aug 2012 | INR | 994.45 | 998.9 | 987.1 | 989.65 | 98.965 | -2.95 (-0.30%) | 19,227 |
| 13 Aug 2012 | INR | 999 | 1,006.45 | 985 | 992.6 | 99.26 | -8.2 (-0.82%) | 30,253 |
| 10 Aug 2012 | INR | 977.5 | 1,009.9 | 972 | 1,000.8 | 100.08 | +23.8 (+2.44%) | 109,221 |
| 9 Aug 2012 | INR | 977.7 | 995 | 967 | 977 | 97.7 | +4 (+0.41%) | 44,522 |
| 8 Aug 2012 | INR | 982 | 987.4 | 966.15 | 973 | 97.3 | -11.55 (-1.17%) | 18,806 |
| 7 Aug 2012 | INR | 980 | 995.8 | 973.05 | 984.55 | 98.455 | -4.65 (-0.47%) | 38,387 |
| 6 Aug 2012 | INR | 987.15 | 1,004.4 | 973 | 989.2 | 98.92 | +21.7 (+2.24%) | 47,357 |
| 3 Aug 2012 | INR | 951 | 994.8 | 945 | 967.5 | 96.75 | +24.6 (+2.61%) | 99,735 |
| 2 Aug 2012 | INR | 945 | 960.75 | 939 | 942.9 | 94.29 | -2.2 (-0.23%) | 30,558 |
| 1 Aug 2012 | INR | 946 | 955.7 | 940 | 945.1 | 94.51 | +11.1 (+1.19%) | 18,903 |
| 31 Jul 2012 | INR | 933.55 | 948 | 921.75 | 934 | 93.4 | +6 (+0.65%) | 24,325 |
| 30 Jul 2012 | INR | 916.1 | 934.95 | 915.3 | 928 | 92.8 | +14 (+1.53%) | 16,002 |
| 27 Jul 2012 | INR | 935 | 943.35 | 904.05 | 914 | 91.4 | -1 (-0.11%) | 26,266 |
| 26 Jul 2012 | INR | 930 | 938.95 | 910.85 | 915 | 91.5 | -3 (-0.33%) | 35,514 |
| 25 Jul 2012 | INR | 944 | 944 | 908.15 | 918 | 91.8 | -27.65 (-2.92%) | 37,573 |
| 24 Jul 2012 | INR | 949.7 | 952 | 935 | 945.65 | 94.565 | +3.5 (+0.37%) | 17,688 |
| 23 Jul 2012 | INR | 952.7 | 952.7 | 937.3 | 942.15 | 94.215 | -11.4 (-1.20%) | 11,451 |
| 20 Jul 2012 | INR | 959 | 961.15 | 950.65 | 953.55 | 95.355 | -5.4 (-0.56%) | 14,194 |
| 19 Jul 2012 | INR | 963.5 | 967.5 | 953 | 958.95 | 95.895 | +1.05 (+0.11%) | 21,874 |
| 18 Jul 2012 | INR | 960 | 970 | 953.1 | 957.9 | 95.79 | +6.15 (+0.65%) | 43,075 |
| 17 Jul 2012 | INR | 960.1 | 978.45 | 949.5 | 951.75 | 95.175 | +4.75 (+0.50%) | 157,332 |
| 16 Jul 2012 | INR | 957.05 | 969 | 940.6 | 947 | 94.7 | -4 (-0.42%) | 66,645 |
| 13 Jul 2012 | INR | 958.6 | 967.8 | 945.05 | 951 | 95.1 | +11.5 (+1.22%) | 51,614 |
| 12 Jul 2012 | INR | 944.15 | 969.85 | 934 | 939.5 | 93.95 | -9.5 (-1.00%) | 50,486 |
| 11 Jul 2012 | INR | 957 | 961.9 | 940 | 949 | 94.9 | +0.95 (+0.10%) | 27,449 |
| 10 Jul 2012 | INR | 946.5 | 961.7 | 944 | 948.05 | 94.805 | +3.95 (+0.42%) | 42,117 |
| 9 Jul 2012 | INR | 948 | 960.7 | 939.05 | 944.1 | 94.41 | -6.05 (-0.64%) | 40,076 |
| 6 Jul 2012 | INR | 969 | 969 | 944.25 | 950.15 | 95.015 | -22.6 (-2.32%) | 31,292 |
| 5 Jul 2012 | INR | 954 | 980 | 951.25 | 972.75 | 97.275 | +19.75 (+2.07%) | 110,336 |
