| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2012 | INR | 215.05 | 218 | 209.4 | 209.4 | 209.4 | -3.7 (-1.74%) | 17,735 |
| 16 Aug 2012 | INR | 220 | 220 | 212.05 | 213.1 | 213.1 | -2.1 (-0.98%) | 67,101 |
| 14 Aug 2012 | INR | 219.1 | 219.9 | 214.9 | 215.2 | 215.2 | -3.55 (-1.62%) | 21,443 |
| 13 Aug 2012 | INR | 213.9 | 224.1 | 210.85 | 218.75 | 218.75 | +8.65 (+4.12%) | 51,459 |
| 10 Aug 2012 | INR | 213 | 232 | 210.05 | 210.1 | 210.1 | -2.8 (-1.32%) | 105,012 |
| 9 Aug 2012 | INR | 216.9 | 216.9 | 206.75 | 212.9 | 212.9 | +4.25 (+2.04%) | 22,700 |
| 8 Aug 2012 | INR | 207.5 | 217 | 207.5 | 208.65 | 208.65 | +1.55 (+0.75%) | 21,824 |
| 7 Aug 2012 | INR | 211.9 | 212 | 207 | 207.1 | 207.1 | +1.2 (+0.58%) | 21,786 |
| 6 Aug 2012 | INR | 208.1 | 209.5 | 205.9 | 205.9 | 205.9 | +0.85 (+0.41%) | 16,091 |
| 3 Aug 2012 | INR | 208.8 | 208.95 | 205 | 205.05 | 205.05 | -4.85 (-2.31%) | 22,889 |
| 2 Aug 2012 | INR | 205.1 | 212 | 195.25 | 209.9 | 209.9 | +2.9 (+1.40%) | 100,942 |
| 1 Aug 2012 | INR | 208.5 | 209 | 206.3 | 207 | 207 | -0.05 (-0.02%) | 28,992 |
| 31 Jul 2012 | INR | 215.4 | 215.4 | 207.05 | 207.05 | 207.05 | -4.95 (-2.33%) | 45,833 |
| 30 Jul 2012 | INR | 205.7 | 212 | 203.25 | 212 | 212 | +2.2 (+1.05%) | 18,671 |
| 27 Jul 2012 | INR | 206.5 | 209.8 | 202.05 | 209.8 | 209.8 | +5.9 (+2.89%) | 20,751 |
| 26 Jul 2012 | INR | 206.9 | 210 | 202 | 203.9 | 203.9 | +0.35 (+0.17%) | 206,585 |
| 25 Jul 2012 | INR | 204 | 214.9 | 202.5 | 203.55 | 203.55 | -2.2 (-1.07%) | 120,289 |
| 24 Jul 2012 | INR | 211 | 212.65 | 205 | 205.75 | 205.75 | -2.35 (-1.13%) | 49,216 |
| 23 Jul 2012 | INR | 212 | 213.4 | 207.3 | 208.1 | 208.1 | -3.4 (-1.61%) | 93,808 |
| 20 Jul 2012 | INR | 217 | 217.95 | 211.45 | 211.5 | 211.5 | -2.7 (-1.26%) | 19,438 |
| 19 Jul 2012 | INR | 214.8 | 219.5 | 213.5 | 214.2 | 214.2 | +0.25 (+0.12%) | 70,845 |
| 18 Jul 2012 | INR | 215.55 | 216.5 | 213.05 | 213.95 | 213.95 | -1.05 (-0.49%) | 39,880 |
| 17 Jul 2012 | INR | 217.15 | 218.45 | 213.1 | 215 | 215 | 0.0 (0.0%) | 101,652 |
| 16 Jul 2012 | INR | 219.65 | 219.7 | 212.55 | 215 | 215 | -0.25 (-0.12%) | 96,044 |
| 13 Jul 2012 | INR | 216 | 225.45 | 215 | 215.25 | 215.25 | +1.5 (+0.70%) | 108,555 |
| 12 Jul 2012 | INR | 215.6 | 217.8 | 211.05 | 213.75 | 213.75 | -3.25 (-1.50%) | 128,251 |
| 11 Jul 2012 | INR | 219.9 | 223.95 | 214 | 217 | 217 | -1 (-0.46%) | 71,860 |
| 10 Jul 2012 | INR | 220 | 220.95 | 217 | 218 | 218 | +0.8 (+0.37%) | 91,319 |
| 9 Jul 2012 | INR | 217.3 | 223.95 | 217.05 | 217.2 | 217.2 | -4.3 (-1.94%) | 111,711 |
| 6 Jul 2012 | INR | 227.9 | 227.9 | 215.55 | 221.5 | 221.5 | +2.5 (+1.14%) | 99,658 |
