| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2012 | INR | 310 | 312.9 | 310 | 310.36 | 155.18 | +0.3 (+0.10%) | 21,800 |
| 6 Aug 2012 | INR | 306 | 314 | 301.2 | 310.06 | 155.03 | +4.46 (+1.46%) | 72,540 |
| 3 Aug 2012 | INR | 300 | 306.86 | 285.14 | 305.6 | 152.8 | -1.5 (-0.49%) | 23,880 |
| 2 Aug 2012 | INR | 300 | 308 | 298.06 | 307.1 | 153.55 | +7 (+2.33%) | 55,800 |
| 1 Aug 2012 | INR | 296.7 | 301.4 | 290.8 | 300.1 | 150.05 | +6 (+2.04%) | 92,400 |
| 31 Jul 2012 | INR | 297.94 | 297.94 | 292 | 294.1 | 147.05 | -1.5 (-0.51%) | 24,280 |
| 30 Jul 2012 | INR | 296.7 | 296.7 | 290.8 | 295.6 | 147.8 | +3.3 (+1.13%) | 27,650 |
| 27 Jul 2012 | INR | 298.5 | 298.5 | 290.5 | 292.3 | 146.15 | +0.24 (+0.08%) | 25,780 |
| 26 Jul 2012 | INR | 298 | 298 | 290.5 | 292.06 | 146.03 | -3 (-1.02%) | 45,510 |
| 25 Jul 2012 | INR | 294.94 | 296.1 | 290.24 | 295.06 | 147.53 | +2.62 (+0.90%) | 85,480 |
| 24 Jul 2012 | INR | 301 | 302.5 | 291 | 292.44 | 146.22 | -7 (-2.34%) | 66,620 |
| 23 Jul 2012 | INR | 302.9 | 302.9 | 298.5 | 299.44 | 149.72 | -1.56 (-0.52%) | 17,890 |
| 20 Jul 2012 | INR | 305 | 310 | 298.56 | 301 | 150.5 | +0.2 (+0.07%) | 73,740 |
| 19 Jul 2012 | INR | 303.06 | 305.24 | 298.36 | 300.8 | 150.4 | -2.2 (-0.73%) | 63,170 |
| 18 Jul 2012 | INR | 307 | 307 | 300.5 | 303 | 151.5 | -3.7 (-1.21%) | 12,920 |
| 17 Jul 2012 | INR | 305.94 | 308.9 | 305 | 306.7 | 153.35 | +2.26 (+0.74%) | 28,700 |
| 16 Jul 2012 | INR | 306.86 | 307 | 302.5 | 304.44 | 152.22 | -1.56 (-0.51%) | 18,500 |
| 13 Jul 2012 | INR | 306.5 | 309.9 | 305.5 | 306 | 153 | -1 (-0.33%) | 24,020 |
| 12 Jul 2012 | INR | 305.24 | 314 | 305.24 | 307 | 153.5 | -4.1 (-1.32%) | 48,940 |
| 11 Jul 2012 | INR | 314 | 315 | 310.1 | 311.1 | 155.55 | -4.46 (-1.41%) | 14,420 |
| 10 Jul 2012 | INR | 314 | 318 | 312.3 | 315.56 | 157.78 | +1.46 (+0.46%) | 48,320 |
| 9 Jul 2012 | INR | 308 | 315.94 | 306.2 | 314.1 | 157.05 | +8.7 (+2.85%) | 86,610 |
| 6 Jul 2012 | INR | 309.8 | 310 | 303.6 | 305.4 | 152.7 | -4.96 (-1.60%) | 18,240 |
| 5 Jul 2012 | INR | 308 | 312 | 307 | 310.36 | 155.18 | +3.36 (+1.09%) | 72,310 |
| 4 Jul 2012 | INR | 306.06 | 309.5 | 304.6 | 307 | 153.5 | +0.94 (+0.31%) | 51,590 |
| 3 Jul 2012 | INR | 309.7 | 313.44 | 304.4 | 306.06 | 153.03 | -2.94 (-0.95%) | 79,570 |
| 2 Jul 2012 | INR | 301 | 309.76 | 301 | 309 | 154.5 | +7 (+2.32%) | 49,870 |
| 29 Jun 2012 | INR | 307.8 | 309 | 299.06 | 302 | 151 | -2.7 (-0.89%) | 50,230 |
| 28 Jun 2012 | INR | 301.3 | 306.86 | 296.56 | 304.7 | 152.35 | +6.34 (+2.12%) | 81,120 |
| 27 Jun 2012 | INR | 300.5 | 303.64 | 297.3 | 298.36 | 149.18 | -0.58 (-0.19%) | 20,010 |
