| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 155 | 156 | 150.1 | 152.3 | 15.23 | -0.9 (-0.59%) | 35,360 |
| 27 Aug 2012 | INR | 154.3 | 154.3 | 151 | 153.2 | 15.32 | +0.9 (+0.59%) | 19,150 |
| 24 Aug 2012 | INR | 154 | 154 | 150.2 | 152.3 | 15.23 | -1.6 (-1.04%) | 1,027,070 |
| 23 Aug 2012 | INR | 154 | 154.5 | 153.2 | 153.9 | 15.39 | -0.5 (-0.32%) | 11,970 |
| 22 Aug 2012 | INR | 154.5 | 154.5 | 153.5 | 154.4 | 15.44 | -0.3 (-0.19%) | 118,480 |
| 21 Aug 2012 | INR | 154 | 155 | 153 | 154.7 | 15.47 | +2 (+1.31%) | 62,430 |
| 17 Aug 2012 | INR | 151 | 153.5 | 150.5 | 152.7 | 15.27 | +2.4 (+1.60%) | 36,760 |
| 16 Aug 2012 | INR | 149 | 153 | 147.6 | 150.3 | 15.03 | +1.6 (+1.08%) | 49,330 |
| 14 Aug 2012 | INR | 151 | 151 | 148.2 | 148.7 | 14.87 | +0.1 (+0.07%) | 80,700 |
| 13 Aug 2012 | INR | 150 | 151 | 146.5 | 148.6 | 14.86 | -1.2 (-0.80%) | 47,630 |
| 10 Aug 2012 | INR | 149.9 | 151 | 147 | 149.8 | 14.98 | +1.1 (+0.74%) | 23,390 |
| 9 Aug 2012 | INR | 147.3 | 149.8 | 147.2 | 148.7 | 14.87 | -0.6 (-0.40%) | 28,690 |
| 8 Aug 2012 | INR | 148.5 | 149.3 | 147 | 149.3 | 14.93 | +0.5 (+0.34%) | 20,400 |
| 7 Aug 2012 | INR | 145 | 149 | 145 | 148.8 | 14.88 | +3.1 (+2.13%) | 13,260 |
| 6 Aug 2012 | INR | 147 | 147.9 | 144 | 145.7 | 14.57 | +0.2 (+0.14%) | 15,580 |
| 3 Aug 2012 | INR | 145 | 146.9 | 142.2 | 145.5 | 14.55 | +0.5 (+0.34%) | 65,260 |
| 2 Aug 2012 | INR | 145 | 145 | 142 | 145 | 14.5 | 0.0 (0.0%) | 36,240 |
| 1 Aug 2012 | INR | 145 | 148.7 | 143 | 145 | 14.5 | +2.6 (+1.83%) | 201,030 |
| 31 Jul 2012 | INR | 145 | 145 | 141.1 | 142.4 | 14.24 | -1.5 (-1.04%) | 3,150 |
| 30 Jul 2012 | INR | 141 | 147 | 141 | 143.9 | 14.39 | +5 (+3.60%) | 5,880 |
| 27 Jul 2012 | INR | 143 | 143 | 137.1 | 138.9 | 13.89 | -2.8 (-1.98%) | 114,650 |
| 26 Jul 2012 | INR | 140 | 142.3 | 139 | 141.7 | 14.17 | +3.6 (+2.61%) | 48,210 |
| 25 Jul 2012 | INR | 142.6 | 142.6 | 137.1 | 138.1 | 13.81 | -2.6 (-1.85%) | 38,820 |
| 24 Jul 2012 | INR | 143 | 143.9 | 140.3 | 140.7 | 14.07 | -1.2 (-0.85%) | 8,960 |
| 23 Jul 2012 | INR | 143.9 | 144.5 | 140.4 | 141.9 | 14.19 | -0.4 (-0.28%) | 8,480 |
| 20 Jul 2012 | INR | 145 | 145 | 142.2 | 142.3 | 14.23 | -1.2 (-0.84%) | 20,250 |
| 19 Jul 2012 | INR | 142.5 | 145 | 141.2 | 143.5 | 14.35 | +3.7 (+2.65%) | 13,970 |
| 18 Jul 2012 | INR | 144 | 144 | 139.2 | 139.8 | 13.98 | -3.7 (-2.58%) | 30,870 |
| 17 Jul 2012 | INR | 143.9 | 144 | 141 | 143.5 | 14.35 | +0.7 (+0.49%) | 7,780 |
| 16 Jul 2012 | INR | 143.9 | 143.9 | 141 | 142.8 | 14.28 | +2.6 (+1.85%) | 10,060 |
