| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 729 | 748.6 | 726.4 | 745.1 | 74.51 | +16 (+2.19%) | 200,667 |
| 10 Aug 2012 | INR | 726.25 | 732.7 | 714 | 729.1 | 72.91 | +8.6 (+1.19%) | 196,951 |
| 9 Aug 2012 | INR | 723.95 | 733.85 | 719.8 | 720.5 | 72.05 | -4.5 (-0.62%) | 231,147 |
| 8 Aug 2012 | INR | 715 | 730 | 715 | 725 | 72.5 | +4.3 (+0.60%) | 222,378 |
| 7 Aug 2012 | INR | 709.9 | 722.85 | 708.2 | 720.7 | 72.07 | +7.85 (+1.10%) | 217,668 |
| 6 Aug 2012 | INR | 707.7 | 721.5 | 704.6 | 712.85 | 71.285 | +26.4 (+3.85%) | 160,366 |
| 3 Aug 2012 | INR | 695 | 704.9 | 678 | 686.45 | 68.645 | -1.55 (-0.23%) | 349,653 |
| 2 Aug 2012 | INR | 687.95 | 703.5 | 684.85 | 688 | 68.8 | -2.35 (-0.34%) | 218,255 |
| 1 Aug 2012 | INR | 665.4 | 693 | 665.4 | 690.35 | 69.035 | +25.1 (+3.77%) | 281,381 |
| 31 Jul 2012 | INR | 673.5 | 673.55 | 652.6 | 665.25 | 66.525 | -3.25 (-0.49%) | 223,479 |
| 30 Jul 2012 | INR | 650.05 | 671.9 | 648 | 668.5 | 66.85 | +29 (+4.53%) | 202,991 |
| 27 Jul 2012 | INR | 648.4 | 660.6 | 637 | 639.5 | 63.95 | -6 (-0.93%) | 256,525 |
| 26 Jul 2012 | INR | 669 | 675 | 636.4 | 645.5 | 64.55 | -19.2 (-2.89%) | 493,443 |
| 25 Jul 2012 | INR | 670.5 | 674.9 | 648.4 | 664.7 | 66.47 | -8.5 (-1.26%) | 378,590 |
| 24 Jul 2012 | INR | 678 | 681.35 | 667.4 | 673.2 | 67.32 | -9.45 (-1.38%) | 199,025 |
| 23 Jul 2012 | INR | 698 | 698 | 671 | 682.65 | 68.265 | -21.9 (-3.11%) | 215,913 |
| 20 Jul 2012 | INR | 688.1 | 708.65 | 680.6 | 704.55 | 70.455 | +13.55 (+1.96%) | 329,704 |
| 19 Jul 2012 | INR | 678.15 | 696.5 | 677 | 691 | 69.1 | +11.6 (+1.71%) | 256,737 |
| 18 Jul 2012 | INR | 670 | 680.85 | 663.65 | 679.4 | 67.94 | +8.35 (+1.24%) | 272,205 |
| 17 Jul 2012 | INR | 678.05 | 686.65 | 667 | 671.05 | 67.105 | -8.4 (-1.24%) | 398,430 |
| 16 Jul 2012 | INR | 693.5 | 695 | 675.5 | 679.45 | 67.945 | -12.55 (-1.81%) | 220,713 |
| 13 Jul 2012 | INR | 680 | 711 | 680 | 692 | 69.2 | -9.95 (-1.42%) | 236,802 |
| 12 Jul 2012 | INR | 707.3 | 709.7 | 696.2 | 701.95 | 70.195 | -16.05 (-2.24%) | 243,919 |
| 11 Jul 2012 | INR | 713 | 722.8 | 708.1 | 718 | 71.8 | +4.3 (+0.60%) | 284,357 |
| 10 Jul 2012 | INR | 702 | 716.25 | 702 | 713.7 | 71.37 | +7.7 (+1.09%) | 252,936 |
| 9 Jul 2012 | INR | 710.1 | 714 | 693.35 | 706 | 70.6 | -4 (-0.56%) | 440,071 |
| 6 Jul 2012 | INR | 720 | 720.2 | 700.65 | 710 | 71 | -15.25 (-2.10%) | 390,021 |
| 5 Jul 2012 | INR | 727 | 733.55 | 718.1 | 725.25 | 72.525 | +5.25 (+0.73%) | 402,030 |
| 4 Jul 2012 | INR | 699 | 728.15 | 696.95 | 720 | 72 | +26.7 (+3.85%) | 684,475 |
| 3 Jul 2012 | INR | 682.65 | 700.85 | 678.25 | 693.3 | 69.33 | +8.1 (+1.18%) | 581,132 |
