| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2012 | INR | 183.45 | 186.8 | 181 | 185.5 | 185.5 | +4 (+2.20%) | 34,764 |
| 8 Aug 2012 | INR | 183 | 184.55 | 180.45 | 181.5 | 181.5 | +0.9 (+0.50%) | 32,734 |
| 7 Aug 2012 | INR | 179.9 | 183.9 | 177 | 180.6 | 180.6 | +3.6 (+2.03%) | 26,147 |
| 6 Aug 2012 | INR | 181 | 185 | 177 | 177 | 177 | -3.7 (-2.05%) | 30,314 |
| 3 Aug 2012 | INR | 177.05 | 185.45 | 177 | 180.7 | 180.7 | +2.4 (+1.35%) | 98,158 |
| 2 Aug 2012 | INR | 187.5 | 187.55 | 177 | 178.3 | 178.3 | -6.45 (-3.49%) | 139,066 |
| 1 Aug 2012 | INR | 164 | 195.9 | 164 | 184.75 | 184.75 | +19.5 (+11.80%) | 1,048,760 |
| 31 Jul 2012 | INR | 162 | 167.9 | 162 | 165.25 | 165.25 | +1.85 (+1.13%) | 6,001 |
| 30 Jul 2012 | INR | 161.15 | 163.9 | 161.15 | 163.4 | 163.4 | +2.55 (+1.59%) | 3,265 |
| 27 Jul 2012 | INR | 164.95 | 164.95 | 160 | 160.85 | 160.85 | -1 (-0.62%) | 2,027 |
| 26 Jul 2012 | INR | 163.3 | 163.35 | 160.55 | 161.85 | 161.85 | -2.15 (-1.31%) | 9,859 |
| 25 Jul 2012 | INR | 164.75 | 164.9 | 161.1 | 164 | 164 | +0.6 (+0.37%) | 5,583 |
| 24 Jul 2012 | INR | 165.05 | 167.2 | 162.55 | 163.4 | 163.4 | -4.55 (-2.71%) | 3,189 |
| 23 Jul 2012 | INR | 167 | 168 | 165 | 167.95 | 167.95 | +0.6 (+0.36%) | 4,981 |
| 20 Jul 2012 | INR | 167.6 | 171.45 | 167.35 | 167.35 | 167.35 | -3.15 (-1.85%) | 7,682 |
| 19 Jul 2012 | INR | 168.6 | 173.5 | 168.55 | 170.5 | 170.5 | -0.45 (-0.26%) | 130,240 |
| 18 Jul 2012 | INR | 168.95 | 171 | 168.5 | 170.95 | 170.95 | +0.2 (+0.12%) | 6,026 |
| 17 Jul 2012 | INR | 169 | 172 | 166.3 | 170.75 | 170.75 | +1.75 (+1.04%) | 23,078 |
| 16 Jul 2012 | INR | 169.75 | 173.6 | 167 | 169 | 169 | +1.5 (+0.90%) | 45,253 |
| 13 Jul 2012 | INR | 164.05 | 170 | 164.05 | 167.5 | 167.5 | -0.6 (-0.36%) | 14,996 |
| 12 Jul 2012 | INR | 160.6 | 172.45 | 160.2 | 168.1 | 168.1 | +5.4 (+3.32%) | 28,666 |
| 11 Jul 2012 | INR | 165.45 | 165.5 | 162.6 | 162.7 | 162.7 | -3.25 (-1.96%) | 5,325 |
| 10 Jul 2012 | INR | 164.7 | 167.5 | 161.25 | 165.95 | 165.95 | +0.75 (+0.45%) | 11,499 |
| 9 Jul 2012 | INR | 167.7 | 167.7 | 161.2 | 165.2 | 165.2 | +0.45 (+0.27%) | 12,157 |
| 6 Jul 2012 | INR | 166.65 | 171.95 | 163.45 | 164.75 | 164.75 | -0.15 (-0.09%) | 352,714 |
| 5 Jul 2012 | INR | 156.5 | 166.8 | 154 | 164.9 | 164.9 | +9.9 (+6.39%) | 30,344 |
| 4 Jul 2012 | INR | 153.9 | 155.25 | 150.25 | 155 | 155 | +4 (+2.65%) | 7,313 |
| 3 Jul 2012 | INR | 153.2 | 157 | 149 | 151 | 151 | -2.2 (-1.44%) | 8,249 |
| 2 Jul 2012 | INR | 154 | 154.2 | 151.25 | 153.2 | 153.2 | -3.8 (-2.42%) | 3,218 |
| 29 Jun 2012 | INR | 148.05 | 158.25 | 147.5 | 157 | 157 | +7 (+4.67%) | 7,998 |
