| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2012 | INR | 609.95 | 613.5 | 596.1 | 603.25 | 603.25 | -8.75 (-1.43%) | 137,085 |
| 23 Aug 2012 | INR | 614.95 | 628 | 608.3 | 612 | 612 | -2 (-0.33%) | 134,213 |
| 22 Aug 2012 | INR | 611 | 630.8 | 608.25 | 614 | 614 | +3.5 (+0.57%) | 190,650 |
| 21 Aug 2012 | INR | 612.05 | 622.7 | 605.25 | 610.5 | 610.5 | +0.25 (+0.04%) | 165,222 |
| 17 Aug 2012 | INR | 630 | 648.9 | 606 | 610.25 | 610.25 | -15.65 (-2.50%) | 445,966 |
| 16 Aug 2012 | INR | 632 | 644 | 621.4 | 625.9 | 625.9 | -4.1 (-0.65%) | 193,100 |
| 14 Aug 2012 | INR | 624 | 649 | 619 | 630 | 630 | +9.2 (+1.48%) | 281,434 |
| 13 Aug 2012 | INR | 614 | 626 | 608 | 620.8 | 620.8 | +6.05 (+0.98%) | 119,631 |
| 10 Aug 2012 | INR | 620 | 626.4 | 604.1 | 614.75 | 614.75 | -4.35 (-0.70%) | 146,930 |
| 9 Aug 2012 | INR | 605.7 | 641.7 | 601 | 619.1 | 619.1 | +17.3 (+2.87%) | 540,727 |
| 8 Aug 2012 | INR | 618.95 | 629.5 | 595.05 | 601.8 | 601.8 | -17.25 (-2.79%) | 188,271 |
| 7 Aug 2012 | INR | 620.35 | 636 | 616.6 | 619.05 | 619.05 | +2.65 (+0.43%) | 163,462 |
| 6 Aug 2012 | INR | 625 | 647.4 | 614.1 | 616.4 | 616.4 | -2.6 (-0.42%) | 292,632 |
| 3 Aug 2012 | INR | 624.65 | 627.4 | 602.65 | 619 | 619 | -7 (-1.12%) | 311,208 |
| 2 Aug 2012 | INR | 626.7 | 646 | 616.5 | 626 | 626 | +2.8 (+0.45%) | 567,151 |
| 1 Aug 2012 | INR | 543 | 633 | 530.1 | 623.2 | 623.2 | +79.2 (+14.56%) | 870,282 |
| 31 Jul 2012 | INR | 538 | 549 | 530 | 544 | 544 | +12 (+2.26%) | 115,321 |
| 30 Jul 2012 | INR | 523.35 | 535.9 | 517.3 | 532 | 532 | +14 (+2.70%) | 99,449 |
| 27 Jul 2012 | INR | 545.1 | 555.4 | 511.1 | 518 | 518 | -20 (-3.72%) | 95,760 |
| 26 Jul 2012 | INR | 574.35 | 574.4 | 535 | 538 | 538 | -30.9 (-5.43%) | 97,403 |
| 25 Jul 2012 | INR | 577.1 | 582.25 | 561.5 | 568.9 | 568.9 | -7.8 (-1.35%) | 103,644 |
| 24 Jul 2012 | INR | 589.4 | 598.3 | 574 | 576.7 | 576.7 | -7.6 (-1.30%) | 116,589 |
| 23 Jul 2012 | INR | 612.9 | 623 | 583 | 584.3 | 584.3 | -28.55 (-4.66%) | 173,048 |
| 20 Jul 2012 | INR | 622.55 | 625 | 606.2 | 612.85 | 612.85 | -9.15 (-1.47%) | 132,486 |
| 19 Jul 2012 | INR | 622 | 637 | 615 | 622 | 622 | +6.3 (+1.02%) | 195,249 |
| 18 Jul 2012 | INR | 619 | 623.9 | 590.65 | 615.7 | 615.7 | +0.65 (+0.11%) | 237,884 |
| 17 Jul 2012 | INR | 642.4 | 648.4 | 606.95 | 615.05 | 615.05 | -22.55 (-3.54%) | 169,099 |
| 16 Jul 2012 | INR | 648.9 | 655.9 | 631.25 | 637.6 | 637.6 | -5.65 (-0.88%) | 131,874 |
| 13 Jul 2012 | INR | 643.95 | 672 | 642 | 643.25 | 643.25 | +4.35 (+0.68%) | 306,410 |
| 12 Jul 2012 | INR | 654.65 | 654.7 | 635.3 | 638.9 | 638.9 | -17.1 (-2.61%) | 107,564 |
