| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2012 | INR | 79.5 | 80.7 | 77.05 | 79 | 79 | -1.9 (-2.35%) | 32,171 |
| 10 Sep 2012 | INR | 81.75 | 81.75 | 79.15 | 80.9 | 80.9 | +1.9 (+2.41%) | 30,888 |
| 8 Sep 2012 | INR | 78.5 | 82 | 76.25 | 79 | 79 | +0.45 (+0.57%) | 9,037 |
| 7 Sep 2012 | INR | 82.5 | 82.7 | 78.05 | 78.55 | 78.55 | -0.45 (-0.57%) | 22,152 |
| 6 Sep 2012 | INR | 81.5 | 82.65 | 79 | 79 | 79 | -4 (-4.82%) | 26,415 |
| 5 Sep 2012 | INR | 80 | 84.7 | 80 | 83 | 83 | +3 (+3.75%) | 21,413 |
| 4 Sep 2012 | INR | 74.95 | 81 | 70.25 | 80 | 80 | +8 (+11.11%) | 42,184 |
| 3 Sep 2012 | INR | 74 | 74 | 68.1 | 72 | 72 | +5 (+7.46%) | 5,647 |
| 31 Aug 2012 | INR | 67 | 74.45 | 67 | 67 | 67 | -7 (-9.46%) | 811 |
| 30 Aug 2012 | INR | 74 | 74 | 74 | 74 | 74 | +2 (+2.78%) | 100 |
| 29 Aug 2012 | INR | 70 | 72 | 70 | 72 | 72 | -1.5 (-2.04%) | 501 |
| 28 Aug 2012 | INR | 63.7 | 74.6 | 63.7 | 73.5 | 73.5 | +1.95 (+2.73%) | 8,955 |
| 27 Aug 2012 | INR | 69.5 | 75 | 69.5 | 71.55 | 71.55 | +5.5 (+8.33%) | 4,048 |
| 24 Aug 2012 | INR | 66.05 | 77.25 | 66.05 | 66.05 | 66.05 | -3.95 (-5.64%) | 26,245 |
| 23 Aug 2012 | INR | 70 | 70 | 70 | 70 | 70 | +1 (+1.45%) | 0 |
| 22 Aug 2012 | INR | 68 | 72 | 68 | 69 | 69 | -3.85 (-5.28%) | 484 |
| 21 Aug 2012 | INR | 69 | 72.9 | 58.15 | 72.85 | 72.85 | +0.7 (+0.97%) | 1,999 |
| 17 Aug 2012 | INR | 72.25 | 72.25 | 72.05 | 72.15 | 72.15 | -1.1 (-1.50%) | 212 |
| 16 Aug 2012 | INR | 73.25 | 74 | 73 | 73.25 | 73.25 | -0.25 (-0.34%) | 400 |
| 14 Aug 2012 | INR | 75 | 75.5 | 73.1 | 73.5 | 73.5 | -0.65 (-0.88%) | 39,936 |
| 13 Aug 2012 | INR | 76.25 | 76.4 | 74.15 | 74.15 | 74.15 | -0.75 (-1.00%) | 65,535 |
| 10 Aug 2012 | INR | 70.6 | 74.9 | 70.6 | 74.9 | 74.9 | +3.9 (+5.49%) | 2,700 |
| 9 Aug 2012 | INR | 71 | 76 | 70 | 71 | 71 | -1.45 (-2.00%) | 67,284 |
| 8 Aug 2012 | INR | 75 | 75 | 68.05 | 72.45 | 72.45 | -1.55 (-2.09%) | 37,110 |
| 7 Aug 2012 | INR | 72 | 75.6 | 72 | 74 | 74 | -0.05 (-0.07%) | 734 |
| 6 Aug 2012 | INR | 75.35 | 76.8 | 74.1 | 74.05 | 74.05 | -1.15 (-1.53%) | 15,521 |
| 3 Aug 2012 | INR | 79 | 79.9 | 71 | 75.2 | 75.2 | -0.3 (-0.40%) | 22,931 |
| 2 Aug 2012 | INR | 75 | 80 | 74.5 | 75.5 | 75.5 | +4.9 (+6.94%) | 73,761 |
| 1 Aug 2012 | INR | 65.25 | 75.85 | 65.25 | 70.6 | 70.6 | -2.4 (-3.29%) | 61,600 |
| 31 Jul 2012 | INR | 74 | 75.25 | 72.95 | 73 | 73 | -2.1 (-2.80%) | 14,249 |
