| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 86 | 86.4 | 83 | 84.8 | 84.8 | -0.7 (-0.82%) | 266,344 |
| 10 Aug 2012 | INR | 85.4 | 86 | 84.6 | 85.5 | 85.5 | +0.45 (+0.53%) | 60,806 |
| 9 Aug 2012 | INR | 88 | 88.25 | 84.8 | 85.05 | 85.05 | -3.45 (-3.90%) | 127,402 |
| 8 Aug 2012 | INR | 86.1 | 89.4 | 86.1 | 88.5 | 88.5 | +2.5 (+2.91%) | 307,419 |
| 7 Aug 2012 | INR | 85.5 | 86.95 | 84 | 86 | 86 | +0.4 (+0.47%) | 79,079 |
| 6 Aug 2012 | INR | 87 | 87 | 84.65 | 85.6 | 85.6 | -0.6 (-0.70%) | 72,812 |
| 3 Aug 2012 | INR | 85.2 | 87.5 | 84.1 | 86.2 | 86.2 | +0.05 (+0.06%) | 88,794 |
| 2 Aug 2012 | INR | 87 | 87.3 | 84.4 | 86.15 | 86.15 | +0.6 (+0.70%) | 101,859 |
| 1 Aug 2012 | INR | 84.4 | 86.6 | 84 | 85.55 | 85.55 | +1.85 (+2.21%) | 108,886 |
| 31 Jul 2012 | INR | 80.75 | 84.45 | 80.4 | 83.7 | 83.7 | +3.6 (+4.49%) | 123,661 |
| 30 Jul 2012 | INR | 79.4 | 81.3 | 79 | 80.1 | 80.1 | +1.6 (+2.04%) | 40,156 |
| 27 Jul 2012 | INR | 80.4 | 82.3 | 78 | 78.5 | 78.5 | +0.4 (+0.51%) | 136,153 |
| 26 Jul 2012 | INR | 83 | 83.1 | 78 | 78.1 | 78.1 | -4 (-4.87%) | 143,063 |
| 25 Jul 2012 | INR | 81.5 | 83.25 | 80.6 | 82.1 | 82.1 | +0.6 (+0.74%) | 121,523 |
| 24 Jul 2012 | INR | 78.65 | 82 | 78.65 | 81.5 | 81.5 | +2.95 (+3.76%) | 64,955 |
| 23 Jul 2012 | INR | 78.75 | 79.95 | 78.1 | 78.55 | 78.55 | -0.7 (-0.88%) | 46,327 |
| 20 Jul 2012 | INR | 81.3 | 81.3 | 79 | 79.25 | 79.25 | -1.65 (-2.04%) | 54,963 |
| 19 Jul 2012 | INR | 82.85 | 83 | 80.5 | 80.9 | 80.9 | -1.45 (-1.76%) | 53,576 |
| 18 Jul 2012 | INR | 81.05 | 82.6 | 80 | 82.35 | 82.35 | +1.65 (+2.04%) | 60,061 |
| 17 Jul 2012 | INR | 81.45 | 81.8 | 80.6 | 80.7 | 80.7 | -0.95 (-1.16%) | 54,583 |
| 16 Jul 2012 | INR | 82.15 | 82.15 | 80.2 | 81.65 | 81.65 | +0.4 (+0.49%) | 78,330 |
| 13 Jul 2012 | INR | 82.85 | 83.25 | 81 | 81.25 | 81.25 | -1.6 (-1.93%) | 77,080 |
| 12 Jul 2012 | INR | 82 | 83.35 | 80.95 | 82.85 | 82.85 | -0.6 (-0.72%) | 100,295 |
| 11 Jul 2012 | INR | 84.55 | 84.85 | 82.1 | 83.45 | 83.45 | -0.8 (-0.95%) | 85,398 |
| 10 Jul 2012 | INR | 83.45 | 85.4 | 82.65 | 84.25 | 84.25 | +1.35 (+1.63%) | 114,477 |
| 9 Jul 2012 | INR | 86.5 | 86.5 | 81.4 | 82.9 | 82.9 | -4.7 (-5.37%) | 275,454 |
| 6 Jul 2012 | INR | 87.8 | 88.55 | 86.4 | 87.6 | 87.6 | -0.25 (-0.28%) | 905,768 |
| 5 Jul 2012 | INR | 85.8 | 88.75 | 85.8 | 87.85 | 87.85 | +1.85 (+2.15%) | 8,518,225 |
| 4 Jul 2012 | INR | 88.7 | 89 | 85.65 | 86 | 86 | -2.3 (-2.60%) | 107,279 |
| 3 Jul 2012 | INR | 91.35 | 91.5 | 87.8 | 88.3 | 88.3 | -1.8 (-2.00%) | 122,993 |
