| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 291 | 295 | 291 | 294.9 | 58.98 | +1.5 (+0.51%) | 2,317 |
| 10 Aug 2012 | INR | 300 | 300 | 291 | 293.4 | 58.68 | -2.6 (-0.88%) | 4,494 |
| 9 Aug 2012 | INR | 298.7 | 298.95 | 294.2 | 296 | 59.2 | -3.6 (-1.20%) | 3,213 |
| 8 Aug 2012 | INR | 298.5 | 300.65 | 296.7 | 299.6 | 59.92 | -1.4 (-0.47%) | 3,647 |
| 7 Aug 2012 | INR | 300 | 302 | 299.1 | 301 | 60.2 | +0.5 (+0.17%) | 3,523 |
| 6 Aug 2012 | INR | 300 | 303.45 | 299 | 300.5 | 60.1 | -1 (-0.33%) | 7,792 |
| 3 Aug 2012 | INR | 295.3 | 304.9 | 292.75 | 301.5 | 60.3 | +3.45 (+1.16%) | 7,059 |
| 2 Aug 2012 | INR | 301 | 301 | 295.4 | 298.05 | 59.61 | -1.15 (-0.38%) | 2,700 |
| 1 Aug 2012 | INR | 297 | 307.75 | 295.5 | 299.2 | 59.84 | +4.2 (+1.42%) | 13,633 |
| 31 Jul 2012 | INR | 295.25 | 296.25 | 291 | 295 | 59 | -3.75 (-1.26%) | 8,725 |
| 30 Jul 2012 | INR | 315 | 315 | 292.75 | 298.75 | 59.75 | -14.35 (-4.58%) | 18,187 |
| 27 Jul 2012 | INR | 315 | 317.2 | 309 | 313.1 | 62.62 | -2.85 (-0.90%) | 5,792 |
| 26 Jul 2012 | INR | 320.4 | 322 | 312.75 | 315.95 | 63.19 | -0.1 (-0.03%) | 5,105 |
| 25 Jul 2012 | INR | 314.8 | 320.7 | 313.15 | 316.05 | 63.21 | +1.9 (+0.60%) | 11,944 |
| 24 Jul 2012 | INR | 311.5 | 318 | 311.5 | 314.15 | 62.83 | +0.7 (+0.22%) | 5,827 |
| 23 Jul 2012 | INR | 309.5 | 316 | 305 | 313.45 | 62.69 | +0.55 (+0.18%) | 4,510 |
| 20 Jul 2012 | INR | 310 | 314 | 309 | 312.9 | 62.58 | +3.35 (+1.08%) | 3,238 |
| 19 Jul 2012 | INR | 307.1 | 311.5 | 307.1 | 309.55 | 61.91 | +3.55 (+1.16%) | 3,428 |
| 18 Jul 2012 | INR | 309.6 | 311.95 | 305.7 | 306 | 61.2 | -4 (-1.29%) | 7,359 |
| 17 Jul 2012 | INR | 312 | 313.5 | 306.15 | 310 | 62 | -0.55 (-0.18%) | 5,859 |
| 16 Jul 2012 | INR | 314 | 316.7 | 310.1 | 310.55 | 62.11 | -4.45 (-1.41%) | 4,610 |
| 13 Jul 2012 | INR | 320.85 | 320.85 | 314 | 315 | 63 | -3.9 (-1.22%) | 6,376 |
| 12 Jul 2012 | INR | 317 | 321.4 | 315.25 | 318.9 | 63.78 | -0.1 (-0.03%) | 6,019 |
| 11 Jul 2012 | INR | 320.1 | 323.25 | 316 | 319 | 63.8 | 0.0 (0.0%) | 7,551 |
| 10 Jul 2012 | INR | 325 | 325 | 319 | 319 | 63.8 | -3.65 (-1.13%) | 6,129 |
| 9 Jul 2012 | INR | 327.7 | 327.75 | 321 | 322.65 | 64.53 | -3.6 (-1.10%) | 8,512 |
| 6 Jul 2012 | INR | 326.6 | 328.85 | 325 | 326.25 | 65.25 | -1.75 (-0.53%) | 6,078 |
| 5 Jul 2012 | INR | 327.4 | 331 | 325.35 | 328 | 65.6 | +4 (+1.23%) | 6,451 |
| 4 Jul 2012 | INR | 327.8 | 327.9 | 323.5 | 324 | 64.8 | -0.1 (-0.03%) | 9,570 |
| 3 Jul 2012 | INR | 327.1 | 327.5 | 323.8 | 324.1 | 64.82 | -1.1 (-0.34%) | 6,236 |
