| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 79.6 | 81.25 | 78.65 | 80.15 | 80.15 | +0.5 (+0.63%) | 279,797 |
| 10 Aug 2012 | INR | 77.25 | 80.95 | 77.25 | 79.65 | 79.65 | +1.55 (+1.98%) | 525,173 |
| 9 Aug 2012 | INR | 78 | 79.3 | 76.7 | 78.1 | 78.1 | +0.25 (+0.32%) | 399,486 |
| 8 Aug 2012 | INR | 76.5 | 79.6 | 75.3 | 77.85 | 77.85 | +1.5 (+1.96%) | 688,155 |
| 7 Aug 2012 | INR | 75.5 | 77.7 | 75.5 | 76.35 | 76.35 | +0.85 (+1.13%) | 388,490 |
| 6 Aug 2012 | INR | 76.4 | 76.85 | 74.5 | 75.5 | 75.5 | +1.1 (+1.48%) | 294,153 |
| 3 Aug 2012 | INR | 75.15 | 75.15 | 72.6 | 74.4 | 74.4 | -1.9 (-2.49%) | 297,951 |
| 2 Aug 2012 | INR | 76.3 | 77.25 | 75.2 | 76.3 | 76.3 | +0.9 (+1.19%) | 372,948 |
| 1 Aug 2012 | INR | 72.5 | 76.6 | 72.4 | 75.4 | 75.4 | +2.9 (+4%) | 517,313 |
| 31 Jul 2012 | INR | 73.7 | 73.95 | 70.25 | 72.5 | 72.5 | -0.1 (-0.14%) | 305,802 |
| 30 Jul 2012 | INR | 70.45 | 73.4 | 69.15 | 72.6 | 72.6 | +3.3 (+4.76%) | 346,715 |
| 27 Jul 2012 | INR | 74.8 | 76.3 | 68.55 | 69.3 | 69.3 | -5.1 (-6.85%) | 528,222 |
| 26 Jul 2012 | INR | 77.7 | 78 | 73.4 | 74.4 | 74.4 | -3.6 (-4.62%) | 294,544 |
| 25 Jul 2012 | INR | 79 | 80.1 | 77.3 | 78 | 78 | -2.1 (-2.62%) | 243,199 |
| 24 Jul 2012 | INR | 79.15 | 81.3 | 79.15 | 80.1 | 80.1 | +0.75 (+0.95%) | 386,521 |
| 23 Jul 2012 | INR | 79.4 | 80.6 | 78.75 | 79.35 | 79.35 | -0.9 (-1.12%) | 214,903 |
| 20 Jul 2012 | INR | 80.5 | 81.85 | 80.1 | 80.25 | 80.25 | -0.7 (-0.86%) | 183,808 |
| 19 Jul 2012 | INR | 82 | 82.7 | 80.3 | 80.95 | 80.95 | -0.35 (-0.43%) | 271,039 |
| 18 Jul 2012 | INR | 78.9 | 81.8 | 77.7 | 81.3 | 81.3 | +1.8 (+2.26%) | 713,607 |
| 17 Jul 2012 | INR | 82 | 82.45 | 78 | 79.5 | 79.5 | -2.55 (-3.11%) | 324,274 |
| 16 Jul 2012 | INR | 82.75 | 83.1 | 81.35 | 82.05 | 82.05 | -0.55 (-0.67%) | 241,185 |
| 13 Jul 2012 | INR | 83.8 | 84.8 | 82.1 | 82.6 | 82.6 | -0.65 (-0.78%) | 233,262 |
| 12 Jul 2012 | INR | 84.5 | 84.55 | 82.75 | 83.25 | 83.25 | -2.4 (-2.80%) | 287,498 |
| 11 Jul 2012 | INR | 83.55 | 86.4 | 83 | 85.65 | 85.65 | +1.55 (+1.84%) | 680,476 |
| 10 Jul 2012 | INR | 83 | 84.45 | 82.3 | 84.1 | 84.1 | +1.6 (+1.94%) | 279,262 |
| 9 Jul 2012 | INR | 85.1 | 85.1 | 82.05 | 82.5 | 82.5 | -2.9 (-3.40%) | 371,001 |
| 6 Jul 2012 | INR | 86.9 | 86.9 | 84.5 | 85.4 | 85.4 | -1.9 (-2.18%) | 370,373 |
| 5 Jul 2012 | INR | 86.1 | 87.85 | 86.1 | 87.3 | 87.3 | +1.8 (+2.11%) | 509,388 |
| 4 Jul 2012 | INR | 85.75 | 86.4 | 84.8 | 85.5 | 85.5 | +1 (+1.18%) | 509,832 |
| 3 Jul 2012 | INR | 85 | 85.9 | 83.45 | 84.5 | 84.5 | -0.05 (-0.06%) | 541,275 |
