| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 379 | 381.95 | 376 | 380 | 380 | -2.95 (-0.77%) | 881 |
| 10 Aug 2012 | INR | 382.95 | 383 | 375.05 | 382.95 | 382.95 | -0.9 (-0.23%) | 723 |
| 9 Aug 2012 | INR | 378 | 385 | 376 | 383.85 | 383.85 | +4.9 (+1.29%) | 15,926 |
| 8 Aug 2012 | INR | 375.9 | 381.95 | 373 | 378.95 | 378.95 | +1.95 (+0.52%) | 7,536 |
| 7 Aug 2012 | INR | 378 | 379.8 | 375 | 377 | 377 | +1 (+0.27%) | 575 |
| 6 Aug 2012 | INR | 384.95 | 384.95 | 374.65 | 376 | 376 | -5.05 (-1.33%) | 1,095 |
| 3 Aug 2012 | INR | 364 | 390 | 364 | 381.05 | 381.05 | +1.1 (+0.29%) | 895 |
| 2 Aug 2012 | INR | 380 | 387.9 | 371.2 | 379.95 | 379.95 | +0.2 (+0.05%) | 1,212 |
| 1 Aug 2012 | INR | 388.1 | 388.1 | 377.05 | 379.75 | 379.75 | -6.2 (-1.61%) | 1,930 |
| 31 Jul 2012 | INR | 375 | 387.95 | 370.05 | 385.95 | 385.95 | +14 (+3.76%) | 599 |
| 30 Jul 2012 | INR | 371.5 | 374.95 | 368 | 371.95 | 371.95 | -3.8 (-1.01%) | 2,859 |
| 27 Jul 2012 | INR | 388 | 388 | 363.6 | 375.75 | 375.75 | -9.25 (-2.40%) | 940 |
| 26 Jul 2012 | INR | 383.85 | 388 | 376.05 | 385 | 385 | +10 (+2.67%) | 1,323 |
| 25 Jul 2012 | INR | 373 | 384.9 | 365.1 | 375 | 375 | -7.7 (-2.01%) | 2,143 |
| 24 Jul 2012 | INR | 385 | 386.8 | 373 | 382.7 | 382.7 | -1.9 (-0.49%) | 2,282 |
| 23 Jul 2012 | INR | 398 | 398 | 378.25 | 384.6 | 384.6 | -13.65 (-3.43%) | 1,835 |
| 20 Jul 2012 | INR | 398.5 | 410 | 395.85 | 398.25 | 398.25 | +7.25 (+1.85%) | 17,743 |
| 19 Jul 2012 | INR | 383 | 397 | 382 | 391 | 391 | +13.6 (+3.60%) | 5,767 |
| 18 Jul 2012 | INR | 389.05 | 389.05 | 377 | 377.4 | 377.4 | -6.6 (-1.72%) | 1,103 |
| 17 Jul 2012 | INR | 390 | 395.9 | 378 | 384 | 384 | -5.05 (-1.30%) | 23,158 |
| 16 Jul 2012 | INR | 390 | 391.95 | 387.55 | 389.05 | 389.05 | -0.95 (-0.24%) | 757 |
| 13 Jul 2012 | INR | 393.4 | 394 | 385.35 | 390 | 390 | -1 (-0.26%) | 2,432 |
| 12 Jul 2012 | INR | 390.1 | 396 | 385.1 | 391 | 391 | -3.1 (-0.79%) | 9,595 |
| 11 Jul 2012 | INR | 381.9 | 397.25 | 378.3 | 394.1 | 394.1 | +15.1 (+3.98%) | 3,649 |
| 10 Jul 2012 | INR | 384.45 | 384.45 | 377.05 | 379 | 379 | -2.7 (-0.71%) | 636 |
| 9 Jul 2012 | INR | 384.75 | 385 | 378.05 | 381.7 | 381.7 | -4.3 (-1.11%) | 1,183 |
| 6 Jul 2012 | INR | 389.2 | 400 | 381.5 | 386 | 386 | -8 (-2.03%) | 2,876 |
| 5 Jul 2012 | INR | 395 | 398 | 389 | 394 | 394 | +6 (+1.55%) | 1,119 |
| 4 Jul 2012 | INR | 399.6 | 399.6 | 385.6 | 388 | 388 | -8 (-2.02%) | 2,151 |
| 3 Jul 2012 | INR | 393.05 | 397.95 | 392.15 | 396 | 396 | +0.25 (+0.06%) | 933 |
