| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 30.55 | 31.05 | 30.25 | 30.35 | 30.35 | -0.25 (-0.82%) | 141,984 |
| 10 Aug 2012 | INR | 30.8 | 31.1 | 30.35 | 30.6 | 30.6 | -0.05 (-0.16%) | 138,295 |
| 9 Aug 2012 | INR | 31 | 31.8 | 30.6 | 30.65 | 30.65 | -1.25 (-3.92%) | 198,481 |
| 8 Aug 2012 | INR | 32.3 | 32.7 | 30.85 | 31.9 | 31.9 | -0.5 (-1.54%) | 244,723 |
| 7 Aug 2012 | INR | 32.45 | 33.25 | 31.75 | 32.4 | 32.4 | -0.65 (-1.97%) | 254,857 |
| 6 Aug 2012 | INR | 31.5 | 33.7 | 30.7 | 33.05 | 33.05 | +1.15 (+3.61%) | 438,712 |
| 3 Aug 2012 | INR | 31.8 | 32.2 | 31.3 | 31.9 | 31.9 | +0.25 (+0.79%) | 133,983 |
| 2 Aug 2012 | INR | 31.65 | 32.75 | 31.65 | 31.65 | 31.65 | -0.3 (-0.94%) | 189,278 |
| 1 Aug 2012 | INR | 31 | 32.7 | 30.35 | 31.95 | 31.95 | -0.1 (-0.31%) | 431,011 |
| 31 Jul 2012 | INR | 31.9 | 32.6 | 31.6 | 32.05 | 32.05 | +0.3 (+0.94%) | 187,818 |
| 30 Jul 2012 | INR | 31.95 | 32.25 | 31.1 | 31.75 | 31.75 | +0.2 (+0.63%) | 143,186 |
| 27 Jul 2012 | INR | 38 | 38 | 30.55 | 31.55 | 31.55 | -0.55 (-1.71%) | 241,970 |
| 26 Jul 2012 | INR | 33.55 | 33.95 | 31.5 | 32.1 | 32.1 | -2 (-5.87%) | 256,137 |
| 25 Jul 2012 | INR | 34.8 | 34.8 | 33.55 | 34.1 | 34.1 | +0.7 (+2.10%) | 251,804 |
| 24 Jul 2012 | INR | 34.25 | 35.45 | 33.25 | 33.4 | 33.4 | -1.3 (-3.75%) | 427,198 |
| 23 Jul 2012 | INR | 34.55 | 35.8 | 34.15 | 34.7 | 34.7 | -0.3 (-0.86%) | 257,244 |
| 20 Jul 2012 | INR | 34.95 | 35.65 | 34.6 | 35 | 35 | -0.6 (-1.69%) | 146,702 |
| 19 Jul 2012 | INR | 35.8 | 36.25 | 35.15 | 35.6 | 35.6 | -0.4 (-1.11%) | 247,325 |
| 18 Jul 2012 | INR | 39.9 | 39.9 | 35.15 | 36 | 36 | +1.2 (+3.45%) | 707,507 |
| 17 Jul 2012 | INR | 35.95 | 36.45 | 34.45 | 34.8 | 34.8 | -1.1 (-3.06%) | 223,585 |
| 16 Jul 2012 | INR | 36.75 | 36.95 | 35.35 | 35.9 | 35.9 | -0.7 (-1.91%) | 194,648 |
| 13 Jul 2012 | INR | 37.15 | 37.8 | 36.35 | 36.6 | 36.6 | +0.3 (+0.83%) | 453,657 |
| 12 Jul 2012 | INR | 37.05 | 37.2 | 36.05 | 36.3 | 36.3 | -1.6 (-4.22%) | 264,673 |
| 11 Jul 2012 | INR | 36.8 | 38.7 | 36.6 | 37.9 | 37.9 | +0.9 (+2.43%) | 834,445 |
| 10 Jul 2012 | INR | 36.55 | 37.6 | 36.35 | 37 | 37 | +0.4 (+1.09%) | 384,461 |
| 9 Jul 2012 | INR | 38.35 | 38.35 | 36 | 36.6 | 36.6 | -1.9 (-4.94%) | 336,576 |
| 6 Jul 2012 | INR | 36.8 | 39.3 | 36.15 | 38.5 | 38.5 | +1.4 (+3.77%) | 1,249,128 |
| 5 Jul 2012 | INR | 36.4 | 37.4 | 36.3 | 37.1 | 37.1 | +0.45 (+1.23%) | 322,630 |
| 4 Jul 2012 | INR | 38 | 38 | 36.3 | 36.65 | 36.65 | +1.95 (+5.62%) | 603,321 |
| 3 Jul 2012 | INR | 34.55 | 38.8 | 34.15 | 34.7 | 34.7 | +0.45 (+1.31%) | 1,689,765 |
