| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2012 | INR | 521.9 | 534.8 | 519 | 521 | 521 | -8.2 (-1.55%) | 89,148 |
| 8 Aug 2012 | INR | 543 | 543 | 515.5 | 529.2 | 529.2 | -17.3 (-3.17%) | 149,632 |
| 7 Aug 2012 | INR | 541 | 553.9 | 526 | 546.5 | 546.5 | +6.45 (+1.19%) | 185,304 |
| 6 Aug 2012 | INR | 510 | 545 | 504 | 540.05 | 540.05 | +16.05 (+3.06%) | 216,963 |
| 3 Aug 2012 | INR | 529.5 | 540 | 501.05 | 524 | 524 | -12.55 (-2.34%) | 112,611 |
| 2 Aug 2012 | INR | 539 | 545.3 | 525.2 | 536.55 | 536.55 | +18.55 (+3.58%) | 113,318 |
| 1 Aug 2012 | INR | 523.7 | 544.9 | 506.8 | 518 | 518 | -8.4 (-1.60%) | 350,042 |
| 31 Jul 2012 | INR | 521 | 534.7 | 507.4 | 526.4 | 526.4 | +19.9 (+3.93%) | 289,073 |
| 30 Jul 2012 | INR | 503 | 519.5 | 499.5 | 506.5 | 506.5 | +10.95 (+2.21%) | 216,719 |
| 27 Jul 2012 | INR | 504.95 | 506 | 490 | 495.55 | 495.55 | -8.1 (-1.61%) | 220,344 |
| 26 Jul 2012 | INR | 509 | 515.35 | 495 | 503.65 | 503.65 | -5.45 (-1.07%) | 137,430 |
| 25 Jul 2012 | INR | 507.2 | 518 | 507.05 | 509.1 | 509.1 | +7.6 (+1.52%) | 331,486 |
| 24 Jul 2012 | INR | 510 | 521 | 490 | 501.5 | 501.5 | -5.5 (-1.08%) | 235,785 |
| 23 Jul 2012 | INR | 491 | 518 | 482 | 507 | 507 | +24.95 (+5.18%) | 467,509 |
| 20 Jul 2012 | INR | 467.9 | 491 | 461.1 | 482.05 | 482.05 | +21.6 (+4.69%) | 537,495 |
| 19 Jul 2012 | INR | 443.9 | 471.45 | 440.8 | 460.45 | 460.45 | +23.9 (+5.47%) | 730,675 |
| 18 Jul 2012 | INR | 429 | 442 | 429 | 436.55 | 436.55 | +6 (+1.39%) | 180,282 |
| 17 Jul 2012 | INR | 438 | 444.75 | 425.25 | 430.55 | 430.55 | -6.7 (-1.53%) | 199,798 |
| 16 Jul 2012 | INR | 436 | 444 | 426.8 | 437.25 | 437.25 | +5.2 (+1.20%) | 344,888 |
| 13 Jul 2012 | INR | 430 | 443 | 412 | 432.05 | 432.05 | +0.75 (+0.17%) | 436,356 |
| 12 Jul 2012 | INR | 457 | 471.8 | 421.55 | 431.3 | 431.3 | -22.7 (-5%) | 677,840 |
| 11 Jul 2012 | INR | 405.75 | 467.65 | 405.75 | 454 | 454 | +48.7 (+12.02%) | 849,868 |
| 10 Jul 2012 | INR | 378 | 409.9 | 370.25 | 405.3 | 405.3 | +39 (+10.65%) | 551,348 |
| 9 Jul 2012 | INR | 326.3 | 379.55 | 326 | 366.3 | 366.3 | +38.2 (+11.64%) | 414,351 |
| 6 Jul 2012 | INR | 327.5 | 345.5 | 321 | 328.1 | 328.1 | -11.7 (-3.44%) | 169,351 |
| 5 Jul 2012 | INR | 356.7 | 364.45 | 321.2 | 339.8 | 339.8 | -10.2 (-2.91%) | 253,577 |
| 4 Jul 2012 | INR | 326.45 | 367.65 | 300.9 | 350 | 350 | +20.1 (+6.09%) | 448,379 |
| 3 Jul 2012 | INR | 341.2 | 341.2 | 320.35 | 329.9 | 329.9 | -2.2 (-0.66%) | 73,068 |
| 2 Jul 2012 | INR | 321.95 | 339 | 320.8 | 332.1 | 332.1 | +15.2 (+4.80%) | 266,461 |
| 29 Jun 2012 | INR | 312 | 321.5 | 309.1 | 316.9 | 316.9 | +3.95 (+1.26%) | 259,611 |
