| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2012 | INR | 182.45 | 184 | 177.5 | 178 | 178 | -4.75 (-2.60%) | 84,220 |
| 23 Aug 2012 | INR | 181.15 | 189.8 | 177 | 182.75 | 182.75 | +3.25 (+1.81%) | 796,083 |
| 22 Aug 2012 | INR | 183.3 | 184.3 | 175.95 | 179.5 | 179.5 | -5.6 (-3.03%) | 89,753 |
| 21 Aug 2012 | INR | 184.95 | 188 | 180.4 | 185.1 | 185.1 | +0.85 (+0.46%) | 195,059 |
| 17 Aug 2012 | INR | 185.75 | 186 | 183 | 184.25 | 184.25 | -0.25 (-0.14%) | 209,124 |
| 16 Aug 2012 | INR | 186.85 | 190.05 | 183.75 | 184.5 | 184.5 | -1.2 (-0.65%) | 60,040 |
| 14 Aug 2012 | INR | 182 | 186.9 | 180.2 | 185.7 | 185.7 | +3.9 (+2.15%) | 48,251 |
| 13 Aug 2012 | INR | 181.85 | 184.9 | 177.5 | 181.8 | 181.8 | +1.8 (+1%) | 68,682 |
| 10 Aug 2012 | INR | 184 | 187 | 179.2 | 180 | 180 | -4 (-2.17%) | 62,719 |
| 9 Aug 2012 | INR | 184 | 186.5 | 180.1 | 184 | 184 | -1 (-0.54%) | 79,065 |
| 8 Aug 2012 | INR | 187.8 | 191.9 | 177.65 | 185 | 185 | -3.4 (-1.80%) | 96,581 |
| 7 Aug 2012 | INR | 187.8 | 188.85 | 186 | 188.4 | 188.4 | +0.6 (+0.32%) | 65,067 |
| 6 Aug 2012 | INR | 186.7 | 190.9 | 185 | 187.8 | 187.8 | +3.5 (+1.90%) | 122,202 |
| 3 Aug 2012 | INR | 183.95 | 186.8 | 182.75 | 184.3 | 184.3 | -0.65 (-0.35%) | 69,838 |
| 2 Aug 2012 | INR | 186.5 | 188.25 | 184.1 | 184.95 | 184.95 | -3.55 (-1.88%) | 47,045 |
| 1 Aug 2012 | INR | 186.5 | 189.25 | 186.2 | 188.5 | 188.5 | +0.95 (+0.51%) | 72,225 |
| 31 Jul 2012 | INR | 188.2 | 191 | 184.4 | 187.55 | 187.55 | +1.55 (+0.83%) | 117,244 |
| 30 Jul 2012 | INR | 184.2 | 189.75 | 184.2 | 186 | 186 | +1.35 (+0.73%) | 101,575 |
| 27 Jul 2012 | INR | 195 | 195.05 | 184 | 184.65 | 184.65 | -8.55 (-4.43%) | 135,102 |
| 26 Jul 2012 | INR | 196.95 | 197 | 182 | 193.2 | 193.2 | -2.8 (-1.43%) | 138,544 |
| 25 Jul 2012 | INR | 195.1 | 198.6 | 193 | 196 | 196 | -0.3 (-0.15%) | 125,261 |
| 24 Jul 2012 | INR | 203.2 | 208 | 196 | 196.3 | 196.3 | -4.35 (-2.17%) | 320,256 |
| 23 Jul 2012 | INR | 197 | 204.4 | 193.55 | 200.65 | 200.65 | +1.25 (+0.63%) | 415,937 |
| 20 Jul 2012 | INR | 196 | 200 | 196 | 199.4 | 199.4 | +3.6 (+1.84%) | 223,596 |
| 19 Jul 2012 | INR | 189.95 | 199.8 | 186.45 | 195.8 | 195.8 | +7.05 (+3.74%) | 241,399 |
| 18 Jul 2012 | INR | 191 | 191.7 | 185 | 188.75 | 188.75 | -1.7 (-0.89%) | 109,316 |
| 17 Jul 2012 | INR | 196.25 | 198 | 189.55 | 190.45 | 190.45 | -2.85 (-1.47%) | 125,285 |
| 16 Jul 2012 | INR | 196.8 | 200 | 192.3 | 193.3 | 193.3 | -2.7 (-1.38%) | 154,596 |
| 13 Jul 2012 | INR | 197 | 203.35 | 193.2 | 196 | 196 | 0.0 (0.0%) | 366,501 |
| 12 Jul 2012 | INR | 194 | 200.4 | 189.5 | 196 | 196 | +0.75 (+0.38%) | 225,896 |
