| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 52.5 | 55.7 | 52.05 | 54.75 | 54.75 | +1.2 (+2.24%) | 20,619 |
| 10 Aug 2012 | INR | 54.2 | 54.65 | 53 | 53.55 | 53.55 | -0.65 (-1.20%) | 23,220 |
| 9 Aug 2012 | INR | 55 | 55.65 | 54.15 | 54.2 | 54.2 | -3.35 (-5.82%) | 26,456 |
| 8 Aug 2012 | INR | 58.25 | 60.15 | 54.5 | 57.55 | 57.55 | -0.85 (-1.46%) | 102,605 |
| 7 Aug 2012 | INR | 59.25 | 59.8 | 58 | 58.4 | 58.4 | -1.3 (-2.18%) | 35,956 |
| 6 Aug 2012 | INR | 59.5 | 60.95 | 58.55 | 59.7 | 59.7 | +0.5 (+0.84%) | 72,668 |
| 3 Aug 2012 | INR | 60.5 | 61.8 | 58.3 | 59.2 | 59.2 | +4 (+7.25%) | 368,600 |
| 2 Aug 2012 | INR | 54.6 | 59.65 | 54.5 | 55.2 | 55.2 | +2.15 (+4.05%) | 133,453 |
| 1 Aug 2012 | INR | 52.25 | 57.2 | 52.25 | 53.05 | 53.05 | +0.7 (+1.34%) | 62,450 |
| 31 Jul 2012 | INR | 53 | 53.5 | 51.6 | 52.35 | 52.35 | +1.95 (+3.87%) | 15,838 |
| 30 Jul 2012 | INR | 50 | 52.2 | 49.55 | 50.4 | 50.4 | -0.4 (-0.79%) | 20,132 |
| 27 Jul 2012 | INR | 51.9 | 52.5 | 49.1 | 50.8 | 50.8 | -0.3 (-0.59%) | 29,144 |
| 26 Jul 2012 | INR | 51.55 | 52 | 50.05 | 51.1 | 51.1 | -0.9 (-1.73%) | 23,992 |
| 25 Jul 2012 | INR | 53.1 | 53.1 | 51.55 | 52 | 52 | -1.1 (-2.07%) | 9,557 |
| 24 Jul 2012 | INR | 54 | 54 | 52.8 | 53.1 | 53.1 | -0.95 (-1.76%) | 10,508 |
| 23 Jul 2012 | INR | 54.8 | 54.8 | 53.3 | 54.05 | 54.05 | -1.2 (-2.17%) | 21,252 |
| 20 Jul 2012 | INR | 54.7 | 57.25 | 54.25 | 55.25 | 55.25 | +0.2 (+0.36%) | 47,666 |
| 19 Jul 2012 | INR | 55.6 | 56.4 | 54.9 | 55.05 | 55.05 | -0.7 (-1.26%) | 17,785 |
| 18 Jul 2012 | INR | 54.95 | 55.85 | 53.9 | 55.75 | 55.75 | +1.15 (+2.11%) | 30,473 |
| 17 Jul 2012 | INR | 56.95 | 56.95 | 53.65 | 54.6 | 54.6 | -2.1 (-3.70%) | 33,154 |
| 16 Jul 2012 | INR | 57.8 | 57.8 | 55.8 | 56.7 | 56.7 | -0.45 (-0.79%) | 20,332 |
| 13 Jul 2012 | INR | 57.05 | 59.3 | 56.6 | 57.15 | 57.15 | +0.95 (+1.69%) | 59,333 |
| 12 Jul 2012 | INR | 57 | 57.1 | 56.05 | 56.2 | 56.2 | -1.8 (-3.10%) | 31,346 |
| 11 Jul 2012 | INR | 57.45 | 59.7 | 57 | 58 | 58 | +0.5 (+0.87%) | 54,906 |
| 10 Jul 2012 | INR | 56.95 | 58.5 | 56.75 | 57.5 | 57.5 | +0.6 (+1.05%) | 72,135 |
| 9 Jul 2012 | INR | 58.7 | 59 | 56.3 | 56.9 | 56.9 | -2.75 (-4.61%) | 47,921 |
| 6 Jul 2012 | INR | 60.15 | 61.2 | 58.5 | 59.65 | 59.65 | -1.55 (-2.53%) | 88,798 |
| 5 Jul 2012 | INR | 63.2 | 63.6 | 60.3 | 61.2 | 61.2 | +3.05 (+5.25%) | 211,237 |
| 4 Jul 2012 | INR | 54.9 | 64.9 | 54.25 | 58.15 | 58.15 | +4.8 (+9.00%) | 896,527 |
| 3 Jul 2012 | INR | 53.45 | 54.85 | 52.9 | 53.35 | 53.35 | +0.15 (+0.28%) | 51,203 |
