| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 327.9 | 328 | 323.14 | 324.86 | 162.43 | -2.84 (-0.87%) | 25,688 |
| 27 Aug 2012 | INR | 327 | 350 | 324.7 | 327.7 | 163.85 | -1.34 (-0.41%) | 15,508 |
| 24 Aug 2012 | INR | 330 | 334.9 | 321.96 | 329.04 | 164.52 | +0.14 (+0.04%) | 28,912 |
| 23 Aug 2012 | INR | 330 | 331 | 328.7 | 328.9 | 164.45 | +1 (+0.30%) | 42,036 |
| 22 Aug 2012 | INR | 330 | 330 | 326.54 | 327.9 | 163.95 | -3.64 (-1.10%) | 43,624 |
| 21 Aug 2012 | INR | 335 | 335 | 329 | 331.54 | 165.77 | -2.16 (-0.65%) | 50,850 |
| 17 Aug 2012 | INR | 339.5 | 340 | 326.86 | 333.7 | 166.85 | -4.94 (-1.46%) | 37,600 |
| 16 Aug 2012 | INR | 339.96 | 340.46 | 337.1 | 338.64 | 169.32 | -0.76 (-0.22%) | 26,238 |
| 14 Aug 2012 | INR | 340 | 340 | 337.7 | 339.4 | 169.7 | -0.5 (-0.15%) | 16,008 |
| 13 Aug 2012 | INR | 345 | 345.9 | 335.64 | 339.9 | 169.95 | -9.6 (-2.75%) | 11,792 |
| 10 Aug 2012 | INR | 348 | 349.76 | 344 | 349.5 | 174.75 | +0.64 (+0.18%) | 7,082 |
| 9 Aug 2012 | INR | 349.54 | 350 | 343.86 | 348.86 | 174.43 | -0.74 (-0.21%) | 3,800 |
| 8 Aug 2012 | INR | 350 | 350 | 349.5 | 349.6 | 174.8 | -0.2 (-0.06%) | 4,614 |
| 7 Aug 2012 | INR | 350 | 350 | 349.4 | 349.8 | 174.9 | -0.1 (-0.03%) | 1,452 |
| 6 Aug 2012 | INR | 348.26 | 350 | 347.46 | 349.9 | 174.95 | -0.06 (-0.02%) | 3,316 |
| 3 Aug 2012 | INR | 353 | 355 | 348.54 | 349.96 | 174.98 | -4.34 (-1.22%) | 4,932 |
| 2 Aug 2012 | INR | 355 | 355 | 352.5 | 354.3 | 177.15 | -0.16 (-0.05%) | 39,114 |
| 1 Aug 2012 | INR | 353.8 | 354.96 | 353 | 354.46 | 177.23 | -0.44 (-0.12%) | 43,720 |
| 31 Jul 2012 | INR | 355.5 | 356.3 | 353 | 354.9 | 177.45 | +0.14 (+0.04%) | 42,440 |
| 30 Jul 2012 | INR | 351.36 | 358 | 350.7 | 354.76 | 177.38 | +4.36 (+1.24%) | 71,630 |
| 27 Jul 2012 | INR | 356.8 | 359 | 349 | 350.4 | 175.2 | +0.26 (+0.07%) | 59,266 |
| 26 Jul 2012 | INR | 351.04 | 359 | 347 | 350.14 | 175.07 | -0.26 (-0.07%) | 39,414 |
| 25 Jul 2012 | INR | 351.5 | 354.26 | 348.9 | 350.4 | 175.2 | -0.36 (-0.10%) | 44,712 |
| 24 Jul 2012 | INR | 352.5 | 354.46 | 348.8 | 350.76 | 175.38 | -0.54 (-0.15%) | 37,872 |
| 23 Jul 2012 | INR | 351 | 353.96 | 349.5 | 351.3 | 175.65 | +0.2 (+0.06%) | 30,030 |
| 20 Jul 2012 | INR | 354.5 | 354.8 | 347.5 | 351.1 | 175.55 | +1.7 (+0.49%) | 4,210 |
| 19 Jul 2012 | INR | 352 | 363.4 | 341.36 | 349.4 | 174.7 | -3.3 (-0.94%) | 39,134 |
| 18 Jul 2012 | INR | 351 | 362.54 | 349.36 | 352.7 | 176.35 | +1.8 (+0.51%) | 10,076 |
| 17 Jul 2012 | INR | 352.2 | 353.7 | 349.1 | 350.9 | 175.45 | 0.0 (0.0%) | 15,314 |
| 16 Jul 2012 | INR | 351 | 353 | 349.36 | 350.9 | 175.45 | +1 (+0.29%) | 3,862 |
