| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | INR | 230.15 | 238.7 | 223.6 | 226 | 226 | -5.75 (-2.48%) | 16,293 |
| 22 Aug 2012 | INR | 237.55 | 238.75 | 230 | 231.75 | 231.75 | -6.25 (-2.63%) | 12,061 |
| 21 Aug 2012 | INR | 222 | 243 | 220.2 | 238 | 238 | +18.35 (+8.35%) | 104,571 |
| 17 Aug 2012 | INR | 220 | 228 | 217.2 | 219.65 | 219.65 | +0.6 (+0.27%) | 39,981 |
| 16 Aug 2012 | INR | 219.15 | 221.8 | 218.8 | 219.05 | 219.05 | -0.1 (-0.05%) | 6,093 |
| 14 Aug 2012 | INR | 225 | 225.9 | 218.25 | 219.15 | 219.15 | -0.3 (-0.14%) | 9,899 |
| 13 Aug 2012 | INR | 221 | 227.7 | 217.2 | 219.45 | 219.45 | -2.45 (-1.10%) | 10,402 |
| 10 Aug 2012 | INR | 226.05 | 231.7 | 220 | 221.9 | 221.9 | -6.25 (-2.74%) | 11,562 |
| 9 Aug 2012 | INR | 237 | 238 | 228.05 | 228.15 | 228.15 | -6.85 (-2.91%) | 11,575 |
| 8 Aug 2012 | INR | 242 | 242 | 234.15 | 235 | 235 | -3 (-1.26%) | 8,682 |
| 7 Aug 2012 | INR | 238.5 | 242.9 | 236.75 | 238 | 238 | 0.0 (0.0%) | 15,857 |
| 6 Aug 2012 | INR | 246.75 | 246.75 | 237.55 | 238 | 238 | -1 (-0.42%) | 14,918 |
| 3 Aug 2012 | INR | 245.9 | 246 | 236.1 | 239 | 239 | -4.05 (-1.67%) | 12,488 |
| 2 Aug 2012 | INR | 247.7 | 247.7 | 242 | 243.05 | 243.05 | +0.35 (+0.14%) | 9,257 |
| 1 Aug 2012 | INR | 244.05 | 248 | 241 | 242.7 | 242.7 | +1.3 (+0.54%) | 8,009 |
| 31 Jul 2012 | INR | 242 | 253.5 | 238.6 | 241.4 | 241.4 | +0.1 (+0.04%) | 86,950 |
| 30 Jul 2012 | INR | 250.3 | 260.1 | 236.1 | 241.3 | 241.3 | -30.45 (-11.21%) | 85,603 |
| 27 Jul 2012 | INR | 275.05 | 288 | 270.2 | 271.75 | 271.75 | -1.4 (-0.51%) | 5,926 |
| 26 Jul 2012 | INR | 285.5 | 285.55 | 272 | 273.15 | 273.15 | -8.3 (-2.95%) | 6,297 |
| 25 Jul 2012 | INR | 285 | 286.2 | 278.5 | 281.45 | 281.45 | -5.55 (-1.93%) | 2,360 |
| 24 Jul 2012 | INR | 288.55 | 292.95 | 284.9 | 287 | 287 | -1.2 (-0.42%) | 6,694 |
| 23 Jul 2012 | INR | 292 | 294.25 | 288.1 | 288.2 | 288.2 | -6.8 (-2.31%) | 4,352 |
| 20 Jul 2012 | INR | 309 | 309 | 293.1 | 295 | 295 | +1.8 (+0.61%) | 5,051 |
| 19 Jul 2012 | INR | 296.9 | 300 | 292.7 | 293.2 | 293.2 | +2.65 (+0.91%) | 10,457 |
| 18 Jul 2012 | INR | 286.5 | 296.9 | 282.95 | 290.55 | 290.55 | +2.45 (+0.85%) | 13,636 |
| 17 Jul 2012 | INR | 298.1 | 298.95 | 287.8 | 288.1 | 288.1 | -8.35 (-2.82%) | 6,750 |
| 16 Jul 2012 | INR | 298.05 | 304.95 | 296.1 | 296.45 | 296.45 | -4.7 (-1.56%) | 4,976 |
| 13 Jul 2012 | INR | 307.65 | 311.6 | 300.05 | 301.15 | 301.15 | -2.25 (-0.74%) | 12,242 |
| 12 Jul 2012 | INR | 313.9 | 313.9 | 302.5 | 303.4 | 303.4 | -8.9 (-2.85%) | 21,098 |
| 11 Jul 2012 | INR | 317.2 | 326.7 | 312 | 312.3 | 312.3 | -3.75 (-1.19%) | 33,204 |
