| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 600 | 609.7 | 600 | 602.15 | 301.075 | -1.65 (-0.27%) | 184,179 |
| 10 Aug 2012 | INR | 600 | 606.9 | 599.3 | 603.8 | 301.9 | -0.45 (-0.07%) | 519,501 |
| 9 Aug 2012 | INR | 600 | 606.85 | 598.15 | 604.25 | 302.125 | +5.25 (+0.88%) | 104,351 |
| 8 Aug 2012 | INR | 601 | 601.15 | 595.1 | 599 | 299.5 | -0.5 (-0.08%) | 221,660 |
| 7 Aug 2012 | INR | 602.1 | 602.8 | 596.7 | 599.5 | 299.75 | -1.35 (-0.22%) | 614,995 |
| 6 Aug 2012 | INR | 593.55 | 601.9 | 593 | 600.85 | 300.425 | +15.7 (+2.68%) | 213,379 |
| 3 Aug 2012 | INR | 582 | 589 | 579.55 | 585.15 | 292.575 | -1.85 (-0.32%) | 59,654 |
| 2 Aug 2012 | INR | 585 | 589.35 | 577.3 | 587 | 293.5 | +1.4 (+0.24%) | 500,285 |
| 1 Aug 2012 | INR | 585.15 | 588.85 | 578.3 | 585.6 | 292.8 | -3.5 (-0.59%) | 73,161 |
| 31 Jul 2012 | INR | 589 | 589.65 | 580 | 589.1 | 294.55 | +3.1 (+0.53%) | 68,818 |
| 30 Jul 2012 | INR | 586.25 | 591.9 | 584 | 586 | 293 | +6.1 (+1.05%) | 65,132 |
| 27 Jul 2012 | INR | 577.9 | 588 | 564.6 | 579.9 | 289.95 | +7.35 (+1.28%) | 159,724 |
| 26 Jul 2012 | INR | 578 | 579 | 563 | 572.55 | 286.275 | -5.75 (-0.99%) | 59,921 |
| 25 Jul 2012 | INR | 574.9 | 580.4 | 574.25 | 578.3 | 289.15 | +2.55 (+0.44%) | 46,835 |
| 24 Jul 2012 | INR | 570 | 576.15 | 570 | 575.75 | 287.875 | +1.85 (+0.32%) | 69,898 |
| 23 Jul 2012 | INR | 580 | 580 | 571.45 | 573.9 | 286.95 | -8.8 (-1.51%) | 52,323 |
| 20 Jul 2012 | INR | 589 | 589 | 581.05 | 582.7 | 291.35 | -6.55 (-1.11%) | 43,659 |
| 19 Jul 2012 | INR | 587.1 | 590.9 | 585.5 | 589.25 | 294.625 | +2.05 (+0.35%) | 81,646 |
| 18 Jul 2012 | INR | 583 | 588.65 | 580.35 | 587.2 | 293.6 | +4.2 (+0.72%) | 76,410 |
| 17 Jul 2012 | INR | 584.1 | 588.55 | 578.6 | 583 | 291.5 | -4.25 (-0.72%) | 137,153 |
| 16 Jul 2012 | INR | 587.25 | 592.5 | 580.7 | 587.25 | 293.625 | +3.85 (+0.66%) | 119,789 |
| 13 Jul 2012 | INR | 582.3 | 591.55 | 582.3 | 583.4 | 291.7 | +4.4 (+0.76%) | 298,380 |
| 12 Jul 2012 | INR | 588.45 | 589.3 | 575.5 | 579 | 289.5 | -8.45 (-1.44%) | 93,269 |
| 11 Jul 2012 | INR | 588 | 593.55 | 585.05 | 587.45 | 293.725 | -1.9 (-0.32%) | 87,117 |
| 10 Jul 2012 | INR | 575 | 591 | 575 | 589.35 | 294.675 | +15.95 (+2.78%) | 149,189 |
| 9 Jul 2012 | INR | 581 | 581.05 | 569.05 | 573.4 | 286.7 | -8.5 (-1.46%) | 100,500 |
| 6 Jul 2012 | INR | 582.6 | 588.4 | 579.85 | 581.9 | 290.95 | -0.95 (-0.16%) | 139,559 |
| 5 Jul 2012 | INR | 579.5 | 584.5 | 575.3 | 582.85 | 291.425 | +5.85 (+1.01%) | 511,675 |
| 4 Jul 2012 | INR | 575 | 580.3 | 574.95 | 577 | 288.5 | +2.5 (+0.44%) | 204,229 |
| 3 Jul 2012 | INR | 574.75 | 580.3 | 572 | 574.5 | 287.25 | +5.35 (+0.94%) | 98,366 |
