| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | INR | 879 | 879 | 861.5 | 868.25 | 173.65 | -12.75 (-1.45%) | 1,806 |
| 13 Aug 2012 | INR | 882 | 883.95 | 876.15 | 881 | 176.2 | +5 (+0.57%) | 968 |
| 10 Aug 2012 | INR | 888.4 | 888.4 | 860.05 | 876 | 175.2 | -0.5 (-0.06%) | 2,519 |
| 9 Aug 2012 | INR | 899.8 | 899.8 | 869.15 | 876.5 | 175.3 | -19.5 (-2.18%) | 4,005 |
| 8 Aug 2012 | INR | 886 | 900 | 882 | 896 | 179.2 | +4 (+0.45%) | 7,379 |
| 7 Aug 2012 | INR | 902 | 925.9 | 881 | 892 | 178.4 | -8 (-0.89%) | 10,703 |
| 6 Aug 2012 | INR | 904.55 | 913.95 | 874.5 | 900 | 180 | +3 (+0.33%) | 20,580 |
| 3 Aug 2012 | INR | 891 | 903 | 890 | 897 | 179.4 | -6.55 (-0.72%) | 5,773 |
| 2 Aug 2012 | INR | 905 | 910 | 890 | 903.55 | 180.71 | +2.55 (+0.28%) | 3,462 |
| 1 Aug 2012 | INR | 890 | 907.95 | 885.05 | 901 | 180.2 | +13.85 (+1.56%) | 10,940 |
| 31 Jul 2012 | INR | 865 | 890.05 | 861.75 | 887.15 | 177.43 | +20.15 (+2.32%) | 21,923 |
| 30 Jul 2012 | INR | 875 | 875 | 863.35 | 867 | 173.4 | +6 (+0.70%) | 52,353 |
| 27 Jul 2012 | INR | 879 | 887 | 856 | 861 | 172.2 | -12.65 (-1.45%) | 27,664 |
| 26 Jul 2012 | INR | 865 | 879 | 859.5 | 873.65 | 174.73 | +17.5 (+2.04%) | 132,106 |
| 25 Jul 2012 | INR | 858 | 872 | 849 | 856.15 | 171.23 | +5.85 (+0.69%) | 2,044 |
| 24 Jul 2012 | INR | 872.3 | 873.5 | 847 | 850.3 | 170.06 | -14.1 (-1.63%) | 28,119 |
| 23 Jul 2012 | INR | 877 | 892.8 | 855.1 | 864.4 | 172.88 | -17.65 (-2.00%) | 9,355 |
| 20 Jul 2012 | INR | 874.9 | 889.8 | 868.4 | 882.05 | 176.41 | -8.35 (-0.94%) | 8,438 |
| 19 Jul 2012 | INR | 870 | 905 | 857 | 890.4 | 178.08 | +21.4 (+2.46%) | 48,199 |
| 18 Jul 2012 | INR | 835 | 878.95 | 835 | 869 | 173.8 | +39 (+4.70%) | 58,028 |
| 17 Jul 2012 | INR | 810 | 849.7 | 805 | 830 | 166 | +39.5 (+5.00%) | 72,537 |
| 16 Jul 2012 | INR | 781 | 802.35 | 781 | 790.5 | 158.1 | +15.4 (+1.99%) | 11,524 |
| 13 Jul 2012 | INR | 776.1 | 785.95 | 772.05 | 775.1 | 155.02 | -4 (-0.51%) | 2,838 |
| 12 Jul 2012 | INR | 768 | 781.5 | 768 | 779.1 | 155.82 | +14 (+1.83%) | 6,510 |
| 11 Jul 2012 | INR | 770 | 770 | 761 | 765.1 | 153.02 | +4.1 (+0.54%) | 1,824 |
| 10 Jul 2012 | INR | 772.95 | 779.65 | 759.05 | 761 | 152.2 | +3.75 (+0.50%) | 34,111 |
| 9 Jul 2012 | INR | 770 | 779.5 | 757.25 | 757.25 | 151.45 | -5.35 (-0.70%) | 2,630 |
| 6 Jul 2012 | INR | 766 | 769.95 | 760 | 762.6 | 152.52 | -0.4 (-0.05%) | 19,759 |
| 5 Jul 2012 | INR | 766.5 | 766.5 | 759.1 | 763 | 152.6 | +5.75 (+0.76%) | 778 |
| 4 Jul 2012 | INR | 757.5 | 770.1 | 757 | 757.25 | 151.45 | -7.75 (-1.01%) | 1,041 |
