| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 104 | 110.2 | 104 | 106.55 | 106.55 | +1.2 (+1.14%) | 205,268 |
| 10 Aug 2012 | INR | 107.25 | 107.45 | 103.4 | 105.35 | 105.35 | -0.8 (-0.75%) | 214,054 |
| 9 Aug 2012 | INR | 109.25 | 109.8 | 106.05 | 106.15 | 106.15 | -3.55 (-3.24%) | 152,797 |
| 8 Aug 2012 | INR | 109.8 | 110.9 | 107.6 | 109.7 | 109.7 | -0.3 (-0.27%) | 195,049 |
| 7 Aug 2012 | INR | 109 | 110.9 | 107.6 | 110 | 110 | +2.85 (+2.66%) | 391,608 |
| 6 Aug 2012 | INR | 106 | 108.3 | 104.85 | 107.15 | 107.15 | +2.15 (+2.05%) | 278,019 |
| 3 Aug 2012 | INR | 107 | 107 | 103.85 | 105 | 105 | +0.9 (+0.86%) | 245,412 |
| 2 Aug 2012 | INR | 102 | 107.9 | 100.3 | 104.1 | 104.1 | +0.6 (+0.58%) | 1,003,198 |
| 1 Aug 2012 | INR | 103 | 105.85 | 101.3 | 103.5 | 103.5 | -2.75 (-2.59%) | 653,612 |
| 31 Jul 2012 | INR | 105.05 | 106.5 | 101.9 | 106.25 | 106.25 | +2.25 (+2.16%) | 234,483 |
| 30 Jul 2012 | INR | 101.05 | 105 | 100.25 | 104 | 104 | +4.4 (+4.42%) | 206,117 |
| 27 Jul 2012 | INR | 109.2 | 113.25 | 98.55 | 99.6 | 99.6 | -2.5 (-2.45%) | 245,401 |
| 26 Jul 2012 | INR | 106.75 | 107.45 | 100 | 102.1 | 102.1 | -5 (-4.67%) | 215,009 |
| 25 Jul 2012 | INR | 107.4 | 108.55 | 105.65 | 107.1 | 107.1 | -1.05 (-0.97%) | 153,822 |
| 24 Jul 2012 | INR | 110.2 | 111.5 | 105.8 | 108.15 | 108.15 | -1.8 (-1.64%) | 222,506 |
| 23 Jul 2012 | INR | 112.95 | 113 | 108.3 | 109.95 | 109.95 | -4.45 (-3.89%) | 136,201 |
| 20 Jul 2012 | INR | 116.25 | 116.4 | 113.45 | 114.4 | 114.4 | -0.9 (-0.78%) | 199,093 |
| 19 Jul 2012 | INR | 115.5 | 116.5 | 113.25 | 115.3 | 115.3 | +2.1 (+1.86%) | 309,666 |
| 18 Jul 2012 | INR | 108.5 | 114.4 | 108.5 | 113.2 | 113.2 | +4 (+3.66%) | 433,491 |
| 17 Jul 2012 | INR | 112.5 | 114.25 | 108.45 | 109.2 | 109.2 | -3.85 (-3.41%) | 159,783 |
| 16 Jul 2012 | INR | 113.6 | 114.9 | 111.1 | 113.05 | 113.05 | +0.65 (+0.58%) | 194,714 |
| 13 Jul 2012 | INR | 115 | 115.5 | 111.95 | 112.4 | 112.4 | +0.6 (+0.54%) | 177,302 |
| 12 Jul 2012 | INR | 111 | 114.45 | 106.8 | 111.8 | 111.8 | -1.55 (-1.37%) | 346,548 |
| 11 Jul 2012 | INR | 114.35 | 115 | 111.5 | 113.35 | 113.35 | -2.05 (-1.78%) | 173,245 |
| 10 Jul 2012 | INR | 108 | 116.15 | 108 | 115.4 | 115.4 | +5.85 (+5.34%) | 565,567 |
| 9 Jul 2012 | INR | 114 | 116 | 109.15 | 109.55 | 109.55 | -4.45 (-3.90%) | 225,939 |
| 6 Jul 2012 | INR | 115.95 | 117 | 113.1 | 114 | 114 | -2.95 (-2.52%) | 261,296 |
| 5 Jul 2012 | INR | 115 | 117.7 | 115 | 116.95 | 116.95 | +2.4 (+2.10%) | 585,908 |
| 4 Jul 2012 | INR | 108 | 116 | 107.9 | 114.55 | 114.55 | +7.75 (+7.26%) | 1,956,085 |
| 3 Jul 2012 | INR | 108.1 | 108.9 | 106.2 | 106.8 | 106.8 | -0.9 (-0.84%) | 183,291 |
