| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 828 | 932 | 822 | 922 | 184.4 | +97.25 (+11.79%) | 1,607,485 |
| 10 Aug 2012 | INR | 839 | 844 | 820 | 824.75 | 164.95 | -8.8 (-1.06%) | 249,944 |
| 9 Aug 2012 | INR | 831 | 850.75 | 816.1 | 833.55 | 166.71 | +0.95 (+0.11%) | 608,532 |
| 8 Aug 2012 | INR | 843 | 859.75 | 825 | 832.6 | 166.52 | -16.2 (-1.91%) | 478,221 |
| 7 Aug 2012 | INR | 868.05 | 869.3 | 842.5 | 848.8 | 169.76 | -31.2 (-3.55%) | 416,335 |
| 6 Aug 2012 | INR | 874.4 | 882.3 | 860 | 880 | 176 | +2.5 (+0.28%) | 500,988 |
| 3 Aug 2012 | INR | 852.75 | 880 | 833.15 | 877.5 | 175.5 | +73.35 (+9.12%) | 1,101,245 |
| 2 Aug 2012 | INR | 808.3 | 855.1 | 800.1 | 804.15 | 160.83 | +0.15 (+0.02%) | 782,456 |
| 1 Aug 2012 | INR | 810 | 825 | 794.1 | 804 | 160.8 | -14.3 (-1.75%) | 560,960 |
| 31 Jul 2012 | INR | 775 | 820 | 772.1 | 818.3 | 163.66 | +52.2 (+6.81%) | 920,733 |
| 30 Jul 2012 | INR | 730 | 778.95 | 697.45 | 766.1 | 153.22 | +40.3 (+5.55%) | 1,096,422 |
| 27 Jul 2012 | INR | 750 | 763.4 | 717.1 | 725.8 | 145.16 | -21.6 (-2.89%) | 436,941 |
| 26 Jul 2012 | INR | 792 | 794.7 | 729.05 | 747.4 | 149.48 | -40.6 (-5.15%) | 383,929 |
| 25 Jul 2012 | INR | 792 | 794.5 | 773.05 | 788 | 157.6 | +1.9 (+0.24%) | 263,491 |
| 24 Jul 2012 | INR | 807 | 814.05 | 777.7 | 786.1 | 157.22 | -33.9 (-4.13%) | 365,074 |
| 23 Jul 2012 | INR | 810 | 828.55 | 793 | 820 | 164 | -2.5 (-0.30%) | 293,500 |
| 20 Jul 2012 | INR | 807 | 827 | 807 | 822.5 | 164.5 | +14.5 (+1.79%) | 366,582 |
| 19 Jul 2012 | INR | 785 | 814.4 | 782.65 | 808 | 161.6 | +29.55 (+3.80%) | 438,998 |
| 18 Jul 2012 | INR | 788 | 795.3 | 773.25 | 778.45 | 155.69 | -8.5 (-1.08%) | 317,067 |
| 17 Jul 2012 | INR | 781.95 | 798 | 780.9 | 786.95 | 157.39 | +3.8 (+0.49%) | 393,496 |
| 16 Jul 2012 | INR | 781.05 | 790.3 | 765 | 783.15 | 156.63 | +6.4 (+0.82%) | 450,781 |
| 13 Jul 2012 | INR | 776.1 | 784.4 | 752.55 | 776.75 | 155.35 | +8 (+1.04%) | 870,471 |
| 12 Jul 2012 | INR | 722 | 780 | 715 | 768.75 | 153.75 | +40.75 (+5.60%) | 903,263 |
| 11 Jul 2012 | INR | 718 | 736.35 | 712 | 728 | 145.6 | +9.3 (+1.29%) | 302,951 |
| 10 Jul 2012 | INR | 745 | 745 | 710.1 | 718.7 | 143.74 | -12.3 (-1.68%) | 413,866 |
| 9 Jul 2012 | INR | 748 | 764 | 723.5 | 731 | 146.2 | -33.6 (-4.39%) | 328,673 |
| 6 Jul 2012 | INR | 745 | 772 | 740.5 | 764.6 | 152.92 | +23.6 (+3.18%) | 511,522 |
| 5 Jul 2012 | INR | 729 | 751.8 | 727.45 | 741 | 148.2 | +9 (+1.23%) | 563,259 |
| 4 Jul 2012 | INR | 749 | 751.5 | 726.65 | 732 | 146.4 | -15.1 (-2.02%) | 267,385 |
| 3 Jul 2012 | INR | 716.1 | 750 | 716.1 | 747.1 | 149.42 | +31 (+4.33%) | 454,630 |
