| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 885 | 886.5 | 867.6 | 876.2 | 438.1 | -9.14 (-1.03%) | 409,290 |
| 27 Aug 2012 | INR | 892.4 | 903.2 | 882.34 | 885.34 | 442.67 | -9.62 (-1.07%) | 351,660 |
| 24 Aug 2012 | INR | 893.26 | 904 | 889.4 | 894.96 | 447.48 | -4.04 (-0.45%) | 299,862 |
| 23 Aug 2012 | INR | 907.2 | 914.8 | 891.54 | 899 | 449.5 | -2.2 (-0.24%) | 731,040 |
| 22 Aug 2012 | INR | 885 | 907.9 | 850 | 901.2 | 450.6 | +12.86 (+1.45%) | 657,132 |
| 21 Aug 2012 | INR | 898.04 | 899.4 | 881.7 | 888.34 | 444.17 | -5.5 (-0.62%) | 555,336 |
| 17 Aug 2012 | INR | 901.2 | 907 | 891.4 | 893.84 | 446.92 | -7.96 (-0.88%) | 417,448 |
| 16 Aug 2012 | INR | 912.66 | 917 | 900 | 901.8 | 450.9 | -9.8 (-1.08%) | 595,290 |
| 14 Aug 2012 | INR | 914.84 | 921 | 908.7 | 911.6 | 455.8 | -2.06 (-0.23%) | 324,512 |
| 13 Aug 2012 | INR | 916.04 | 923 | 907.96 | 913.66 | 456.83 | -2.38 (-0.26%) | 414,582 |
| 10 Aug 2012 | INR | 909.96 | 922.96 | 907.7 | 916.04 | 458.02 | +3.78 (+0.41%) | 380,496 |
| 9 Aug 2012 | INR | 912.2 | 917.7 | 903.04 | 912.26 | 456.13 | +1.86 (+0.20%) | 453,154 |
| 8 Aug 2012 | INR | 919 | 931.4 | 905.3 | 910.4 | 455.2 | -9.3 (-1.01%) | 712,934 |
| 7 Aug 2012 | INR | 921.54 | 927 | 916.26 | 919.7 | 459.85 | +0.74 (+0.08%) | 735,886 |
| 6 Aug 2012 | INR | 920 | 937 | 915.3 | 918.96 | 459.48 | +1.06 (+0.12%) | 872,292 |
| 3 Aug 2012 | INR | 904.5 | 922 | 887 | 917.9 | 458.95 | +19.44 (+2.16%) | 746,936 |
| 2 Aug 2012 | INR | 899.8 | 904.5 | 892.54 | 898.46 | 449.23 | -0.2 (-0.02%) | 249,700 |
| 1 Aug 2012 | INR | 888.34 | 905 | 886 | 898.66 | 449.33 | +8.82 (+0.99%) | 518,578 |
| 31 Jul 2012 | INR | 879.76 | 894 | 871 | 889.84 | 444.92 | +12.8 (+1.46%) | 714,114 |
| 30 Jul 2012 | INR | 883.5 | 891.8 | 866 | 877.04 | 438.52 | -6.36 (-0.72%) | 685,226 |
| 27 Jul 2012 | INR | 899.8 | 910.5 | 875.3 | 883.4 | 441.7 | -12.3 (-1.37%) | 892,192 |
| 26 Jul 2012 | INR | 910 | 917.9 | 886.8 | 895.7 | 447.85 | -11.56 (-1.27%) | 975,772 |
| 25 Jul 2012 | INR | 903.96 | 914.5 | 897.6 | 907.26 | 453.63 | +6.56 (+0.73%) | 597,600 |
| 24 Jul 2012 | INR | 910 | 916.84 | 896 | 900.7 | 450.35 | -10.56 (-1.16%) | 543,990 |
| 23 Jul 2012 | INR | 909.66 | 919.5 | 900 | 911.26 | 455.63 | +1.6 (+0.18%) | 901,522 |
| 20 Jul 2012 | INR | 908.9 | 917.7 | 893.26 | 909.66 | 454.83 | +3.16 (+0.35%) | 877,112 |
| 19 Jul 2012 | INR | 884.04 | 913.26 | 884.04 | 906.5 | 453.25 | +21.04 (+2.38%) | 902,292 |
| 18 Jul 2012 | INR | 879.9 | 889.34 | 872.54 | 885.46 | 442.73 | +5.16 (+0.59%) | 317,232 |
| 17 Jul 2012 | INR | 881.1 | 885 | 878.04 | 880.3 | 440.15 | 0.0 (0.0%) | 364,690 |
| 16 Jul 2012 | INR | 890.26 | 892.34 | 804.8 | 880.3 | 440.15 | -7.04 (-0.79%) | 843,924 |
