| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 264 | 264 | 257 | 258.15 | 258.15 | -7.55 (-2.84%) | 21,044 |
| 10 Aug 2012 | INR | 269 | 269 | 262.65 | 265.7 | 265.7 | -2.3 (-0.86%) | 8,888 |
| 9 Aug 2012 | INR | 266.8 | 269.75 | 264.5 | 268 | 268 | -1 (-0.37%) | 17,776 |
| 8 Aug 2012 | INR | 267 | 270.8 | 265.45 | 269 | 269 | +0.2 (+0.07%) | 28,565 |
| 7 Aug 2012 | INR | 270.8 | 271.85 | 265.25 | 268.8 | 268.8 | +1 (+0.37%) | 15,505 |
| 6 Aug 2012 | INR | 262 | 270 | 262 | 267.8 | 267.8 | +2.6 (+0.98%) | 8,167 |
| 3 Aug 2012 | INR | 266.55 | 267.3 | 264 | 265.2 | 265.2 | -1.4 (-0.53%) | 8,398 |
| 2 Aug 2012 | INR | 267 | 268 | 264.6 | 266.6 | 266.6 | +0.1 (+0.04%) | 4,727 |
| 1 Aug 2012 | INR | 267.95 | 271 | 266.25 | 266.5 | 266.5 | +0.35 (+0.13%) | 10,964 |
| 31 Jul 2012 | INR | 265.6 | 268.95 | 263.45 | 266.15 | 266.15 | +0.65 (+0.24%) | 7,383 |
| 30 Jul 2012 | INR | 263 | 266.85 | 261.05 | 265.5 | 265.5 | +2 (+0.76%) | 9,270 |
| 27 Jul 2012 | INR | 266.45 | 269.8 | 260.1 | 263.5 | 263.5 | -1.3 (-0.49%) | 10,223 |
| 26 Jul 2012 | INR | 269 | 270.95 | 262 | 264.8 | 264.8 | -4.2 (-1.56%) | 16,069 |
| 25 Jul 2012 | INR | 273.2 | 273.9 | 267.75 | 269 | 269 | -3.75 (-1.37%) | 12,217 |
| 24 Jul 2012 | INR | 274.3 | 274.85 | 271 | 272.75 | 272.75 | -0.1 (-0.04%) | 10,761 |
| 23 Jul 2012 | INR | 275.1 | 276 | 271.6 | 272.85 | 272.85 | -4.55 (-1.64%) | 12,910 |
| 20 Jul 2012 | INR | 277.95 | 279 | 276 | 277.4 | 277.4 | +0.65 (+0.23%) | 7,581 |
| 19 Jul 2012 | INR | 280.55 | 282.1 | 275.5 | 276.75 | 276.75 | -2.6 (-0.93%) | 15,024 |
| 18 Jul 2012 | INR | 281 | 282 | 278.4 | 279.35 | 279.35 | -4.1 (-1.45%) | 8,082 |
| 17 Jul 2012 | INR | 282.35 | 285.2 | 282 | 283.45 | 283.45 | -0.55 (-0.19%) | 12,223 |
| 16 Jul 2012 | INR | 286.25 | 289.25 | 282.15 | 284 | 284 | -3 (-1.05%) | 15,878 |
| 13 Jul 2012 | INR | 282 | 289.2 | 279.5 | 287 | 287 | +6.9 (+2.46%) | 60,449 |
| 12 Jul 2012 | INR | 279 | 282 | 278.25 | 280.1 | 280.1 | -0.9 (-0.32%) | 15,448 |
| 11 Jul 2012 | INR | 279.2 | 285.5 | 278.65 | 281 | 281 | +2 (+0.72%) | 20,141 |
| 10 Jul 2012 | INR | 282 | 282.4 | 278 | 279 | 279 | -0.4 (-0.14%) | 81,141 |
| 9 Jul 2012 | INR | 282.6 | 283.5 | 278 | 279.4 | 279.4 | -5.95 (-2.09%) | 16,000 |
| 6 Jul 2012 | INR | 288 | 288.2 | 283.55 | 285.35 | 285.35 | -0.7 (-0.24%) | 15,910 |
| 5 Jul 2012 | INR | 291.15 | 291.15 | 285.2 | 286.05 | 286.05 | -5.6 (-1.92%) | 26,792 |
| 4 Jul 2012 | INR | 294.2 | 296.4 | 288.05 | 291.65 | 291.65 | +3.35 (+1.16%) | 82,784 |
| 3 Jul 2012 | INR | 282.75 | 291.9 | 282.75 | 288.3 | 288.3 | +6.9 (+2.45%) | 106,356 |
