| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2012 | INR | 200.9 | 201.58 | 197.99 | 199.68 | 199.68 | -0.87 (-0.43%) | 13,369 |
| 21 Aug 2012 | INR | 208.29 | 208.29 | 199.56 | 200.55 | 200.55 | -1.33 (-0.66%) | 84,431 |
| 17 Aug 2012 | INR | 202.67 | 204.66 | 201.11 | 201.88 | 201.88 | +0.29 (+0.14%) | 7,242 |
| 16 Aug 2012 | INR | 203.43 | 204.16 | 199.17 | 201.59 | 201.59 | -1.04 (-0.51%) | 9,675 |
| 14 Aug 2012 | INR | 204.57 | 204.57 | 200.53 | 202.63 | 202.63 | -1.74 (-0.85%) | 6,694 |
| 13 Aug 2012 | INR | 201.6 | 204.8 | 201.6 | 204.37 | 204.37 | +3.3 (+1.64%) | 34,059 |
| 10 Aug 2012 | INR | 200.92 | 201.6 | 199.45 | 201.07 | 201.07 | +0.02 (+0.01%) | 5,925 |
| 9 Aug 2012 | INR | 200.76 | 202.3 | 200.42 | 201.05 | 201.05 | -0.07 (-0.03%) | 9,112 |
| 8 Aug 2012 | INR | 201.48 | 201.89 | 199.69 | 201.12 | 201.12 | -0.29 (-0.14%) | 9,656 |
| 7 Aug 2012 | INR | 202.44 | 204.1 | 200.99 | 201.41 | 201.41 | -0.36 (-0.18%) | 221,700 |
| 6 Aug 2012 | INR | 200.53 | 204.78 | 200.21 | 201.77 | 201.77 | -0.72 (-0.36%) | 73,753 |
| 3 Aug 2012 | INR | 203.33 | 203.95 | 200.38 | 202.49 | 202.49 | -2.18 (-1.07%) | 24,956 |
| 2 Aug 2012 | INR | 204.44 | 204.8 | 201.18 | 204.67 | 204.67 | +0.23 (+0.11%) | 27,258 |
| 1 Aug 2012 | INR | 200.53 | 206.51 | 200.53 | 204.44 | 204.44 | +2.9 (+1.44%) | 45,684 |
| 31 Jul 2012 | INR | 197.76 | 202.45 | 197.76 | 201.54 | 201.54 | +5 (+2.54%) | 489,169 |
| 30 Jul 2012 | INR | 193.22 | 197.97 | 193.16 | 196.54 | 196.54 | +2.75 (+1.42%) | 298,851 |
| 27 Jul 2012 | INR | 196.48 | 197.29 | 187.73 | 193.79 | 193.79 | -2.68 (-1.36%) | 292,284 |
| 26 Jul 2012 | INR | 197.32 | 201.77 | 190.93 | 196.47 | 196.47 | -3.51 (-1.76%) | 149,761 |
| 25 Jul 2012 | INR | 197.56 | 206.29 | 196.05 | 199.98 | 199.98 | +3.4 (+1.73%) | 341,090 |
| 24 Jul 2012 | INR | 196.37 | 198.55 | 195.55 | 196.58 | 196.58 | +1.53 (+0.78%) | 55,261 |
| 23 Jul 2012 | INR | 192.43 | 197.33 | 192 | 195.05 | 195.05 | +1.9 (+0.98%) | 50,648 |
| 20 Jul 2012 | INR | 192.44 | 194.86 | 190.97 | 193.15 | 193.15 | -0.15 (-0.08%) | 30,037 |
| 19 Jul 2012 | INR | 193.06 | 195.2 | 190.98 | 193.3 | 193.3 | +1.15 (+0.60%) | 41,170 |
| 18 Jul 2012 | INR | 191.38 | 196.27 | 190.15 | 192.15 | 192.15 | +0.2 (+0.10%) | 60,487 |
| 17 Jul 2012 | INR | 190.75 | 196.14 | 190.54 | 191.95 | 191.95 | -0.08 (-0.04%) | 1,004,268 |
| 16 Jul 2012 | INR | 191.57 | 193.07 | 189.12 | 192.03 | 192.03 | +1.54 (+0.81%) | 18,858 |
| 13 Jul 2012 | INR | 189.87 | 194.56 | 189.86 | 190.49 | 190.49 | -1.31 (-0.68%) | 16,828 |
| 12 Jul 2012 | INR | 191.97 | 194.13 | 190.52 | 191.8 | 191.8 | -1.42 (-0.73%) | 10,233 |
| 11 Jul 2012 | INR | 187.73 | 194.71 | 187.73 | 193.22 | 193.22 | -1.49 (-0.77%) | 9,337 |
| 10 Jul 2012 | INR | 192.21 | 195.41 | 191.57 | 194.71 | 194.71 | +3.32 (+1.73%) | 8,414 |
