| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 58.65 | 59.35 | 58 | 58.25 | 58.25 | -0.55 (-0.94%) | 58,365 |
| 10 Aug 2012 | INR | 57.85 | 60 | 57.4 | 58.8 | 58.8 | +0.95 (+1.64%) | 171,505 |
| 9 Aug 2012 | INR | 58.05 | 58.45 | 57.55 | 57.85 | 57.85 | +0.35 (+0.61%) | 35,801 |
| 8 Aug 2012 | INR | 57.4 | 58.65 | 57 | 57.5 | 57.5 | 0.0 (0.0%) | 60,480 |
| 7 Aug 2012 | INR | 56.85 | 57.95 | 56.25 | 57.5 | 57.5 | +1.05 (+1.86%) | 110,477 |
| 6 Aug 2012 | INR | 56 | 56.95 | 56 | 56.45 | 56.45 | +0.4 (+0.71%) | 34,139 |
| 3 Aug 2012 | INR | 57 | 57.35 | 55.25 | 56.05 | 56.05 | -1.7 (-2.94%) | 60,793 |
| 2 Aug 2012 | INR | 57.5 | 58.25 | 57.15 | 57.75 | 57.75 | +0.3 (+0.52%) | 37,911 |
| 1 Aug 2012 | INR | 58 | 58.5 | 57.2 | 57.45 | 57.45 | -0.75 (-1.29%) | 46,710 |
| 31 Jul 2012 | INR | 57.5 | 59.2 | 56.45 | 58.2 | 58.2 | +2.2 (+3.93%) | 90,153 |
| 30 Jul 2012 | INR | 56.5 | 57.85 | 53.25 | 56 | 56 | +1.05 (+1.91%) | 161,881 |
| 27 Jul 2012 | INR | 57.5 | 58.15 | 49.55 | 54.95 | 54.95 | -1.4 (-2.48%) | 1,041,234 |
| 26 Jul 2012 | INR | 57.25 | 57.25 | 55.3 | 56.35 | 56.35 | -0.8 (-1.40%) | 39,699 |
| 25 Jul 2012 | INR | 57.5 | 57.7 | 55.8 | 57.15 | 57.15 | -1.4 (-2.39%) | 53,229 |
| 24 Jul 2012 | INR | 57.4 | 58.9 | 56.3 | 58.55 | 58.55 | +1.6 (+2.81%) | 65,633 |
| 23 Jul 2012 | INR | 58 | 58 | 56.75 | 56.95 | 56.95 | -1.7 (-2.90%) | 27,991 |
| 20 Jul 2012 | INR | 59.2 | 59.75 | 58.15 | 58.65 | 58.65 | +0.4 (+0.69%) | 73,766 |
| 19 Jul 2012 | INR | 57.6 | 59.25 | 57.4 | 58.25 | 58.25 | +0.8 (+1.39%) | 52,832 |
| 18 Jul 2012 | INR | 57 | 57.7 | 56.5 | 57.45 | 57.45 | +0.35 (+0.61%) | 41,676 |
| 17 Jul 2012 | INR | 58.35 | 58.75 | 57 | 57.1 | 57.1 | -1.15 (-1.97%) | 39,878 |
| 16 Jul 2012 | INR | 58.75 | 59.05 | 57.8 | 58.25 | 58.25 | -0.25 (-0.43%) | 47,384 |
| 13 Jul 2012 | INR | 58.7 | 59.35 | 58 | 58.5 | 58.5 | -0.25 (-0.43%) | 36,140 |
| 12 Jul 2012 | INR | 59.1 | 59.1 | 58.35 | 58.75 | 58.75 | -1.1 (-1.84%) | 53,548 |
| 11 Jul 2012 | INR | 59.05 | 60.65 | 59.05 | 59.85 | 59.85 | +0.6 (+1.01%) | 189,845 |
| 10 Jul 2012 | INR | 59 | 59.7 | 58.8 | 59.25 | 59.25 | +0.8 (+1.37%) | 47,541 |
| 9 Jul 2012 | INR | 58.5 | 59.2 | 58 | 58.45 | 58.45 | -0.2 (-0.34%) | 79,257 |
| 6 Jul 2012 | INR | 59.25 | 59.7 | 58.1 | 58.65 | 58.65 | -0.75 (-1.26%) | 100,971 |
| 5 Jul 2012 | INR | 59.8 | 60.15 | 58.65 | 59.4 | 59.4 | +0.2 (+0.34%) | 105,150 |
| 4 Jul 2012 | INR | 61 | 61 | 58.5 | 59.2 | 59.2 | -0.2 (-0.34%) | 178,161 |
| 3 Jul 2012 | INR | 56 | 61 | 56 | 59.4 | 59.4 | +4.2 (+7.61%) | 745,816 |
