| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2012 | INR | 77.1 | 77.1 | 73.45 | 75.1 | 75.1 | -1.9 (-2.47%) | 2,182 |
| 27 Jul 2012 | INR | 74.5 | 77.15 | 74.5 | 77 | 77 | +0.75 (+0.98%) | 662 |
| 26 Jul 2012 | INR | 77 | 78.3 | 75.05 | 76.25 | 76.25 | -1.75 (-2.24%) | 8,504 |
| 25 Jul 2012 | INR | 75 | 78.3 | 75 | 78 | 78 | +1 (+1.30%) | 86,147 |
| 24 Jul 2012 | INR | 76 | 79.2 | 75.1 | 77 | 77 | +2.85 (+3.84%) | 214,166 |
| 23 Jul 2012 | INR | 89.9 | 89.9 | 74.15 | 74.15 | 74.15 | -2.85 (-3.70%) | 488 |
| 20 Jul 2012 | INR | 76 | 79.9 | 75.25 | 77 | 77 | -0.25 (-0.32%) | 47,989 |
| 19 Jul 2012 | INR | 77 | 79 | 76.9 | 77.25 | 77.25 | +2.1 (+2.79%) | 35,616 |
| 18 Jul 2012 | INR | 76 | 78.4 | 75.15 | 75.15 | 75.15 | -0.1 (-0.13%) | 97,891 |
| 17 Jul 2012 | INR | 78.35 | 78.35 | 74.55 | 75.25 | 75.25 | -1.25 (-1.63%) | 80,745 |
| 16 Jul 2012 | INR | 83 | 83 | 75.15 | 76.5 | 76.5 | +0.45 (+0.59%) | 533 |
| 13 Jul 2012 | INR | 78.45 | 78.8 | 76 | 76.05 | 76.05 | +0.05 (+0.07%) | 31,270 |
| 12 Jul 2012 | INR | 79.5 | 79.5 | 75.2 | 76 | 76 | -2.25 (-2.88%) | 1,390 |
| 11 Jul 2012 | INR | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.45 (-0.57%) | 0 |
| 10 Jul 2012 | INR | 73.2 | 81 | 73.2 | 78.7 | 78.7 | +2.2 (+2.88%) | 31,091 |
| 9 Jul 2012 | INR | 84 | 84 | 75.15 | 76.5 | 76.5 | -0.3 (-0.39%) | 26,868 |
| 6 Jul 2012 | INR | 78.85 | 79 | 75 | 76.8 | 76.8 | -2.2 (-2.78%) | 8,657 |
| 5 Jul 2012 | INR | 84 | 84 | 77.25 | 79 | 79 | +6 (+8.22%) | 12,035 |
| 4 Jul 2012 | INR | 72.05 | 80.5 | 72 | 73 | 73 | +0.95 (+1.32%) | 26,764 |
| 3 Jul 2012 | INR | 73 | 74 | 72.05 | 72.05 | 72.05 | -2.15 (-2.90%) | 61,296 |
| 2 Jul 2012 | INR | 75 | 75 | 70.05 | 74.2 | 74.2 | -3.8 (-4.87%) | 1,705 |
| 29 Jun 2012 | INR | 78 | 79.2 | 74.75 | 78 | 78 | +1 (+1.30%) | 5,166 |
| 28 Jun 2012 | INR | 74.6 | 78.35 | 74.6 | 77 | 77 | -0.6 (-0.77%) | 2,250 |
| 27 Jun 2012 | INR | 75 | 79.9 | 75 | 77.6 | 77.6 | +2.6 (+3.47%) | 7,734 |
| 26 Jun 2012 | INR | 74.35 | 76.45 | 74.35 | 75 | 75 | -1.95 (-2.53%) | 19,774 |
| 25 Jun 2012 | INR | 79.95 | 81 | 76 | 76.95 | 76.95 | +0.75 (+0.98%) | 61,455 |
| 22 Jun 2012 | INR | 74.2 | 77 | 74 | 76.2 | 76.2 | -1 (-1.30%) | 912 |
| 21 Jun 2012 | INR | 74.5 | 78.75 | 73.55 | 77.2 | 77.2 | +4.25 (+5.83%) | 18,845 |
| 20 Jun 2012 | INR | 74.9 | 75.5 | 72.75 | 72.95 | 72.95 | -0.3 (-0.41%) | 29,620 |
| 19 Jun 2012 | INR | 74.5 | 77.4 | 72 | 73.25 | 73.25 | +1.25 (+1.74%) | 85,461 |
