| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 481 | 481 | 453 | 458.75 | 458.75 | -9.95 (-2.12%) | 14,128 |
| 27 Aug 2012 | INR | 475 | 486 | 465.5 | 468.7 | 468.7 | -5.2 (-1.10%) | 13,208 |
| 24 Aug 2012 | INR | 480 | 486.6 | 472.5 | 473.9 | 473.9 | -4.75 (-0.99%) | 21,637 |
| 23 Aug 2012 | INR | 489.45 | 493.85 | 477 | 478.65 | 478.65 | -7.95 (-1.63%) | 16,257 |
| 22 Aug 2012 | INR | 485.95 | 497.95 | 481 | 486.6 | 486.6 | +4.45 (+0.92%) | 70,110 |
| 21 Aug 2012 | INR | 471.8 | 488.9 | 466.7 | 482.15 | 482.15 | +17.5 (+3.77%) | 56,969 |
| 17 Aug 2012 | INR | 460.95 | 473.9 | 457.25 | 464.65 | 464.65 | +7.7 (+1.69%) | 22,164 |
| 16 Aug 2012 | INR | 459.05 | 469 | 456 | 456.95 | 456.95 | -6 (-1.30%) | 14,232 |
| 14 Aug 2012 | INR | 471 | 478.5 | 458.1 | 462.95 | 462.95 | -9.3 (-1.97%) | 18,863 |
| 13 Aug 2012 | INR | 480 | 480 | 469 | 472.25 | 472.25 | -2.55 (-0.54%) | 12,427 |
| 10 Aug 2012 | INR | 470 | 477.25 | 464.5 | 474.8 | 474.8 | +6.8 (+1.45%) | 19,867 |
| 9 Aug 2012 | INR | 468.95 | 479.9 | 464.2 | 468 | 468 | +2.3 (+0.49%) | 45,073 |
| 8 Aug 2012 | INR | 458.05 | 474 | 450 | 465.7 | 465.7 | +10.1 (+2.22%) | 44,381 |
| 7 Aug 2012 | INR | 461 | 472 | 453.15 | 455.6 | 455.6 | -3.8 (-0.83%) | 22,334 |
| 6 Aug 2012 | INR | 471 | 478 | 455 | 459.4 | 459.4 | -6.85 (-1.47%) | 32,923 |
| 3 Aug 2012 | INR | 446.9 | 474.8 | 440 | 466.25 | 466.25 | +23.5 (+5.31%) | 41,741 |
| 2 Aug 2012 | INR | 446.9 | 447.05 | 441.15 | 442.75 | 442.75 | -2.6 (-0.58%) | 6,392 |
| 1 Aug 2012 | INR | 446 | 451.5 | 445 | 445.35 | 445.35 | -0.45 (-0.10%) | 15,151 |
| 31 Jul 2012 | INR | 450 | 451 | 443 | 445.8 | 445.8 | -4 (-0.89%) | 18,876 |
| 30 Jul 2012 | INR | 434 | 453 | 433.55 | 449.8 | 449.8 | +16.15 (+3.72%) | 48,341 |
| 27 Jul 2012 | INR | 439.9 | 443.3 | 430 | 433.65 | 433.65 | -1.9 (-0.44%) | 34,252 |
| 26 Jul 2012 | INR | 446.85 | 446.85 | 427.05 | 435.55 | 435.55 | -7.6 (-1.71%) | 29,390 |
| 25 Jul 2012 | INR | 452 | 452.1 | 438.5 | 443.15 | 443.15 | -5.15 (-1.15%) | 44,558 |
| 24 Jul 2012 | INR | 449 | 458 | 446.1 | 448.3 | 448.3 | +4.15 (+0.93%) | 72,483 |
| 23 Jul 2012 | INR | 444.4 | 465 | 441 | 444.15 | 444.15 | -8.95 (-1.98%) | 270,776 |
| 20 Jul 2012 | INR | 420.9 | 463 | 412 | 453.1 | 453.1 | +34.35 (+8.20%) | 423,428 |
| 19 Jul 2012 | INR | 408 | 421.95 | 407.7 | 418.75 | 418.75 | +13.65 (+3.37%) | 44,515 |
| 18 Jul 2012 | INR | 400.1 | 408 | 400 | 405.1 | 405.1 | +4.65 (+1.16%) | 18,335 |
| 17 Jul 2012 | INR | 397.65 | 406.65 | 397.65 | 400.45 | 400.45 | -2.7 (-0.67%) | 10,520 |
| 16 Jul 2012 | INR | 404.9 | 405 | 399.4 | 403.15 | 403.15 | +5.1 (+1.28%) | 5,644 |
