| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 40.6 | 41.15 | 39.8 | 39.9 | 39.9 | -1.1 (-2.68%) | 80,968 |
| 10 Aug 2012 | INR | 38.85 | 43 | 38.4 | 41 | 41 | +2.15 (+5.53%) | 474,333 |
| 9 Aug 2012 | INR | 38.9 | 39.85 | 38.5 | 38.85 | 38.85 | -0.1 (-0.26%) | 89,368 |
| 8 Aug 2012 | INR | 39.4 | 39.5 | 38.8 | 38.95 | 38.95 | -0.25 (-0.64%) | 35,730 |
| 7 Aug 2012 | INR | 39.2 | 39.45 | 38.65 | 39.2 | 39.2 | -0.1 (-0.25%) | 22,133 |
| 6 Aug 2012 | INR | 39.7 | 40 | 39 | 39.3 | 39.3 | +0.3 (+0.77%) | 41,502 |
| 3 Aug 2012 | INR | 38.9 | 39.3 | 38.65 | 39 | 39 | +0.55 (+1.43%) | 45,779 |
| 2 Aug 2012 | INR | 38.45 | 39.35 | 38.45 | 38.45 | 38.45 | 0.0 (0.0%) | 38,772 |
| 1 Aug 2012 | INR | 37.5 | 38.6 | 37.5 | 38.45 | 38.45 | +0.5 (+1.32%) | 63,715 |
| 31 Jul 2012 | INR | 40.5 | 40.5 | 37.15 | 37.95 | 37.95 | -1.6 (-4.05%) | 172,984 |
| 30 Jul 2012 | INR | 39.65 | 39.95 | 39.25 | 39.55 | 39.55 | -0.9 (-2.22%) | 59,369 |
| 27 Jul 2012 | INR | 40.65 | 41.25 | 39.4 | 40.45 | 40.45 | -0.45 (-1.10%) | 54,059 |
| 26 Jul 2012 | INR | 40.85 | 41.65 | 40.25 | 40.9 | 40.9 | -0.1 (-0.24%) | 64,513 |
| 25 Jul 2012 | INR | 41.5 | 41.5 | 40.6 | 41 | 41 | 0.0 (0.0%) | 41,764 |
| 24 Jul 2012 | INR | 41.05 | 41.3 | 40.65 | 41 | 41 | -0.1 (-0.24%) | 24,210 |
| 23 Jul 2012 | INR | 41.35 | 41.65 | 41.05 | 41.1 | 41.1 | -0.5 (-1.20%) | 38,997 |
| 20 Jul 2012 | INR | 41.95 | 42.25 | 41.25 | 41.6 | 41.6 | -0.75 (-1.77%) | 24,737 |
| 19 Jul 2012 | INR | 41.9 | 42.8 | 41.4 | 42.35 | 42.35 | +0.9 (+2.17%) | 45,842 |
| 18 Jul 2012 | INR | 41.8 | 42 | 41 | 41.45 | 41.45 | -0.45 (-1.07%) | 39,941 |
| 17 Jul 2012 | INR | 42.05 | 42.35 | 41.7 | 41.9 | 41.9 | -0.4 (-0.95%) | 27,369 |
| 16 Jul 2012 | INR | 42.1 | 42.7 | 41.75 | 42.3 | 42.3 | +0.05 (+0.12%) | 40,292 |
| 13 Jul 2012 | INR | 42.25 | 42.95 | 42 | 42.25 | 42.25 | -0.1 (-0.24%) | 34,584 |
| 12 Jul 2012 | INR | 42.85 | 43 | 42 | 42.35 | 42.35 | -1.1 (-2.53%) | 51,107 |
| 11 Jul 2012 | INR | 41.5 | 45.3 | 41.5 | 43.45 | 43.45 | +1.35 (+3.21%) | 429,990 |
| 10 Jul 2012 | INR | 42.85 | 42.85 | 41.65 | 42.1 | 42.1 | -0.55 (-1.29%) | 56,779 |
| 9 Jul 2012 | INR | 43.15 | 43.5 | 42.45 | 42.65 | 42.65 | -0.85 (-1.95%) | 39,896 |
| 6 Jul 2012 | INR | 44 | 44.4 | 43 | 43.5 | 43.5 | -0.3 (-0.68%) | 60,231 |
| 5 Jul 2012 | INR | 41.95 | 44.35 | 41.8 | 43.8 | 43.8 | +2.1 (+5.04%) | 232,096 |
| 4 Jul 2012 | INR | 41.95 | 41.95 | 41.55 | 41.7 | 41.7 | +0.1 (+0.24%) | 41,021 |
| 3 Jul 2012 | INR | 41.45 | 41.95 | 41.45 | 41.6 | 41.6 | +0.15 (+0.36%) | 57,617 |
