| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 69.15 | 69.8 | 68.45 | 69 | 69 | +0.3 (+0.44%) | 155,296 |
| 10 Aug 2012 | INR | 69.05 | 69.75 | 68.3 | 68.7 | 68.7 | -0.05 (-0.07%) | 147,261 |
| 9 Aug 2012 | INR | 70.7 | 71.25 | 68.45 | 68.75 | 68.75 | -2.4 (-3.37%) | 306,661 |
| 8 Aug 2012 | INR | 71.9 | 72.05 | 70.35 | 71.15 | 71.15 | -0.15 (-0.21%) | 184,591 |
| 7 Aug 2012 | INR | 71.5 | 72.4 | 70.75 | 71.3 | 71.3 | -0.45 (-0.63%) | 163,636 |
| 6 Aug 2012 | INR | 72.4 | 72.95 | 71.2 | 71.75 | 71.75 | 0.0 (0.0%) | 139,886 |
| 3 Aug 2012 | INR | 70.9 | 72.4 | 70.25 | 71.75 | 71.75 | -0.45 (-0.62%) | 261,286 |
| 2 Aug 2012 | INR | 72.2 | 72.4 | 70.45 | 72.2 | 72.2 | +0.15 (+0.21%) | 165,538 |
| 1 Aug 2012 | INR | 72.25 | 72.7 | 71.1 | 72.05 | 72.05 | +0.25 (+0.35%) | 181,293 |
| 31 Jul 2012 | INR | 71.5 | 72.5 | 69.95 | 71.8 | 71.8 | +1.3 (+1.84%) | 256,600 |
| 30 Jul 2012 | INR | 70 | 71.3 | 68.2 | 70.5 | 70.5 | +1.85 (+2.69%) | 256,592 |
| 27 Jul 2012 | INR | 71.3 | 71.8 | 68.3 | 68.65 | 68.65 | +0.05 (+0.07%) | 389,541 |
| 26 Jul 2012 | INR | 72 | 72 | 67.05 | 68.6 | 68.6 | -2.65 (-3.72%) | 793,760 |
| 25 Jul 2012 | INR | 71.95 | 72.8 | 70.35 | 71.25 | 71.25 | -0.8 (-1.11%) | 319,700 |
| 24 Jul 2012 | INR | 72.6 | 72.8 | 71.5 | 72.05 | 72.05 | +0.05 (+0.07%) | 180,218 |
| 23 Jul 2012 | INR | 73.4 | 73.45 | 71.6 | 72 | 72 | -2 (-2.70%) | 292,154 |
| 20 Jul 2012 | INR | 73.35 | 74.8 | 72.7 | 74 | 74 | 0.0 (0.0%) | 243,656 |
| 19 Jul 2012 | INR | 75 | 75.55 | 73.5 | 74 | 74 | 0.0 (0.0%) | 149,250 |
| 18 Jul 2012 | INR | 73.85 | 74.65 | 72.1 | 74 | 74 | +0.1 (+0.14%) | 260,405 |
| 17 Jul 2012 | INR | 76.4 | 77 | 73.25 | 73.9 | 73.9 | -1.8 (-2.38%) | 242,721 |
| 16 Jul 2012 | INR | 75.5 | 76.7 | 74.8 | 75.7 | 75.7 | 0.0 (0.0%) | 228,819 |
| 13 Jul 2012 | INR | 75.9 | 77.45 | 74.65 | 75.7 | 75.7 | +0.9 (+1.20%) | 233,859 |
| 12 Jul 2012 | INR | 75.9 | 76.3 | 74.65 | 74.8 | 74.8 | -2.05 (-2.67%) | 187,693 |
| 11 Jul 2012 | INR | 77.95 | 79 | 76.3 | 76.85 | 76.85 | -1.1 (-1.41%) | 201,153 |
| 10 Jul 2012 | INR | 76.25 | 78.55 | 76.25 | 77.95 | 77.95 | +1.95 (+2.57%) | 268,064 |
| 9 Jul 2012 | INR | 78 | 78.2 | 75.85 | 76 | 76 | -2.95 (-3.74%) | 292,889 |
| 6 Jul 2012 | INR | 80.15 | 80.75 | 78.55 | 78.95 | 78.95 | -2.2 (-2.71%) | 294,493 |
| 5 Jul 2012 | INR | 80.5 | 81.8 | 80 | 81.15 | 81.15 | +4.1 (+5.32%) | 548,331 |
| 4 Jul 2012 | INR | 76.55 | 80.25 | 76.3 | 77.05 | 77.05 | +0.65 (+0.85%) | 690,216 |
| 3 Jul 2012 | INR | 77 | 77.35 | 75.65 | 76.4 | 76.4 | -0.6 (-0.78%) | 297,982 |
