| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 570.1 | 582 | 560 | 565 | 565 | +5 (+0.89%) | 5,525 |
| 27 Aug 2012 | INR | 600 | 600 | 560 | 560 | 560 | -27.7 (-4.71%) | 8,365 |
| 24 Aug 2012 | INR | 556.9 | 587.7 | 551.25 | 587.7 | 587.7 | +20.75 (+3.66%) | 9,699 |
| 23 Aug 2012 | INR | 555 | 576.7 | 555 | 566.95 | 566.95 | +16.9 (+3.07%) | 5,484 |
| 22 Aug 2012 | INR | 529.1 | 562.95 | 529.1 | 550.05 | 550.05 | -0.95 (-0.17%) | 4,479 |
| 21 Aug 2012 | INR | 562.85 | 567.5 | 546.05 | 551 | 551 | +9 (+1.66%) | 2,651 |
| 17 Aug 2012 | INR | 545.05 | 570 | 542 | 542 | 542 | -17.8 (-3.18%) | 2,919 |
| 16 Aug 2012 | INR | 555 | 573.35 | 540 | 559.8 | 559.8 | +9.8 (+1.78%) | 2,950 |
| 14 Aug 2012 | INR | 525.05 | 559 | 525 | 550 | 550 | +19 (+3.58%) | 1,658 |
| 13 Aug 2012 | INR | 545 | 545 | 525 | 531 | 531 | -7.5 (-1.39%) | 392 |
| 10 Aug 2012 | INR | 514.25 | 538.5 | 514.25 | 538.5 | 538.5 | +8.55 (+1.61%) | 763 |
| 9 Aug 2012 | INR | 523.5 | 530 | 522 | 529.95 | 529.95 | +7.95 (+1.52%) | 771 |
| 8 Aug 2012 | INR | 526 | 540 | 516.05 | 522 | 522 | -9 (-1.69%) | 2,660 |
| 7 Aug 2012 | INR | 520 | 544.8 | 520 | 531 | 531 | +0.5 (+0.09%) | 517 |
| 6 Aug 2012 | INR | 552 | 552 | 527 | 530.5 | 530.5 | +3.4 (+0.65%) | 454 |
| 3 Aug 2012 | INR | 517 | 542 | 517 | 527.1 | 527.1 | -2.9 (-0.55%) | 873 |
| 2 Aug 2012 | INR | 549.95 | 549.95 | 530 | 530 | 530 | 0.0 (0.0%) | 4 |
| 1 Aug 2012 | INR | 540 | 555 | 527 | 530 | 530 | -8 (-1.49%) | 1,235 |
| 31 Jul 2012 | INR | 516.1 | 544 | 516.1 | 538 | 538 | -2 (-0.37%) | 279 |
| 30 Jul 2012 | INR | 520 | 542 | 520 | 540 | 540 | +15 (+2.86%) | 967 |
| 27 Jul 2012 | INR | 556 | 556 | 525 | 525 | 525 | -18 (-3.31%) | 313 |
| 26 Jul 2012 | INR | 548 | 568.8 | 532 | 543 | 543 | -4.9 (-0.89%) | 1,936 |
| 25 Jul 2012 | INR | 560 | 560 | 545.15 | 547.9 | 547.9 | -12.1 (-2.16%) | 469 |
| 24 Jul 2012 | INR | 565 | 589.8 | 555 | 560 | 560 | +5 (+0.90%) | 3,700 |
| 23 Jul 2012 | INR | 585 | 585 | 554.55 | 555 | 555 | -25 (-4.31%) | 4,740 |
| 20 Jul 2012 | INR | 580 | 607.45 | 575 | 580 | 580 | -5 (-0.85%) | 4,978 |
| 19 Jul 2012 | INR | 588.8 | 600 | 570 | 585 | 585 | -7 (-1.18%) | 13,679 |
| 18 Jul 2012 | INR | 577 | 599 | 573.5 | 592 | 592 | +13.75 (+2.38%) | 2,536 |
| 17 Jul 2012 | INR | 567 | 595.95 | 567 | 578.25 | 578.25 | -3.75 (-0.64%) | 739 |
| 16 Jul 2012 | INR | 576 | 600 | 576 | 582 | 582 | -8.25 (-1.40%) | 2,071 |
