| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 311.4 | 314.65 | 300 | 302 | 302 | -6 (-1.95%) | 98,608 |
| 10 Aug 2012 | INR | 301.5 | 312.35 | 301.5 | 308 | 308 | +8.5 (+2.84%) | 198,266 |
| 9 Aug 2012 | INR | 297.5 | 304.3 | 291.95 | 299.5 | 299.5 | +2.95 (+0.99%) | 165,284 |
| 8 Aug 2012 | INR | 293 | 299.65 | 292.9 | 296.55 | 296.55 | +6.05 (+2.08%) | 116,689 |
| 7 Aug 2012 | INR | 283.3 | 294.2 | 283.3 | 290.5 | 290.5 | +10.2 (+3.64%) | 209,053 |
| 6 Aug 2012 | INR | 273 | 284.75 | 273 | 280.3 | 280.3 | +5.7 (+2.08%) | 135,831 |
| 3 Aug 2012 | INR | 270.7 | 278.65 | 265.1 | 274.6 | 274.6 | +2.45 (+0.90%) | 347,459 |
| 2 Aug 2012 | INR | 274.4 | 277.7 | 270.5 | 272.15 | 272.15 | +0.9 (+0.33%) | 123,740 |
| 1 Aug 2012 | INR | 265.7 | 274.6 | 265.7 | 271.25 | 271.25 | +7.75 (+2.94%) | 302,628 |
| 31 Jul 2012 | INR | 260 | 277.45 | 257 | 263.5 | 263.5 | +6.25 (+2.43%) | 1,419,379 |
| 30 Jul 2012 | INR | 262.8 | 267.35 | 255 | 257.25 | 257.25 | -1.65 (-0.64%) | 368,148 |
| 27 Jul 2012 | INR | 295.9 | 295.9 | 176.75 | 258.9 | 258.9 | -33.75 (-11.53%) | 2,036,541 |
| 26 Jul 2012 | INR | 288 | 297.5 | 282.8 | 292.65 | 292.65 | +3.3 (+1.14%) | 84,564 |
| 25 Jul 2012 | INR | 286.3 | 292.4 | 283.7 | 289.35 | 289.35 | +3.75 (+1.31%) | 39,130 |
| 24 Jul 2012 | INR | 280.5 | 288.35 | 280.4 | 285.6 | 285.6 | +4.35 (+1.55%) | 36,066 |
| 23 Jul 2012 | INR | 287 | 287 | 279.5 | 281.25 | 281.25 | -9.55 (-3.28%) | 28,662 |
| 20 Jul 2012 | INR | 295 | 298.5 | 285.25 | 290.8 | 290.8 | -1.2 (-0.41%) | 46,509 |
| 19 Jul 2012 | INR | 296 | 298 | 291.75 | 292 | 292 | -2.2 (-0.75%) | 51,568 |
| 18 Jul 2012 | INR | 299 | 299 | 291.3 | 294.2 | 294.2 | -5 (-1.67%) | 25,213 |
| 17 Jul 2012 | INR | 302.1 | 303 | 297.85 | 299.2 | 299.2 | -0.9 (-0.30%) | 28,147 |
| 16 Jul 2012 | INR | 298.5 | 302.8 | 295.2 | 300.1 | 300.1 | +3.7 (+1.25%) | 55,178 |
| 13 Jul 2012 | INR | 303 | 305.15 | 295.3 | 296.4 | 296.4 | -0.65 (-0.22%) | 84,613 |
| 12 Jul 2012 | INR | 294.35 | 306.7 | 292.1 | 297.05 | 297.05 | -1.95 (-0.65%) | 40,281 |
| 11 Jul 2012 | INR | 302.2 | 304.75 | 296.55 | 299 | 299 | -5.2 (-1.71%) | 57,805 |
| 10 Jul 2012 | INR | 305.1 | 308.6 | 301 | 304.2 | 304.2 | -2.25 (-0.73%) | 42,560 |
| 9 Jul 2012 | INR | 312 | 313.2 | 305 | 306.45 | 306.45 | -4.35 (-1.40%) | 36,065 |
| 6 Jul 2012 | INR | 318 | 318.45 | 309 | 310.8 | 310.8 | -7.2 (-2.26%) | 51,106 |
| 5 Jul 2012 | INR | 314 | 324.2 | 314 | 318 | 318 | +3.35 (+1.06%) | 193,620 |
| 4 Jul 2012 | INR | 325 | 325.55 | 310.9 | 314.65 | 314.65 | -7.3 (-2.27%) | 127,896 |
| 3 Jul 2012 | INR | 301.9 | 325 | 298.5 | 321.95 | 321.95 | +15.25 (+4.97%) | 300,210 |
