| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2012 | INR | 34.95 | 34.95 | 32.35 | 34.55 | 34.55 | +0.55 (+1.62%) | 13,882 |
| 6 Sep 2012 | INR | 34 | 34 | 33.05 | 34 | 34 | -0.5 (-1.45%) | 14,845 |
| 5 Sep 2012 | INR | 34 | 34.95 | 32.6 | 34.5 | 34.5 | 0.0 (0.0%) | 26,277 |
| 4 Sep 2012 | INR | 33.1 | 34.7 | 33.1 | 34.5 | 34.5 | -0.25 (-0.72%) | 15,510 |
| 3 Sep 2012 | INR | 32.6 | 35.3 | 32.6 | 34.75 | 34.75 | +0.75 (+2.21%) | 9,954 |
| 31 Aug 2012 | INR | 35.75 | 35.75 | 33 | 34 | 34 | +2.2 (+6.92%) | 27,018 |
| 30 Aug 2012 | INR | 33 | 34.75 | 31.45 | 31.8 | 31.8 | -0.65 (-2.00%) | 13,870 |
| 29 Aug 2012 | INR | 32.55 | 34 | 31.85 | 32.45 | 32.45 | -0.55 (-1.67%) | 7,561 |
| 28 Aug 2012 | INR | 34.2 | 34.2 | 31.7 | 33 | 33 | -0.25 (-0.75%) | 4,024 |
| 27 Aug 2012 | INR | 33.65 | 33.65 | 33 | 33.25 | 33.25 | +1.75 (+5.56%) | 11,538 |
| 24 Aug 2012 | INR | 32 | 33.75 | 31.2 | 31.5 | 31.5 | -1.95 (-5.83%) | 13,266 |
| 23 Aug 2012 | INR | 33.5 | 33.5 | 32.35 | 33.45 | 33.45 | -0.45 (-1.33%) | 40,230 |
| 22 Aug 2012 | INR | 34 | 34.55 | 32.25 | 33.9 | 33.9 | +1.7 (+5.28%) | 27,108 |
| 21 Aug 2012 | INR | 32.45 | 34.35 | 32.15 | 32.2 | 32.2 | -1.6 (-4.73%) | 43,478 |
| 17 Aug 2012 | INR | 36 | 36 | 33.05 | 33.8 | 33.8 | -0.6 (-1.74%) | 84,578 |
| 16 Aug 2012 | INR | 36 | 36 | 33.8 | 34.4 | 34.4 | -0.85 (-2.41%) | 52,106 |
| 14 Aug 2012 | INR | 36.15 | 36.2 | 34.2 | 35.25 | 35.25 | 0.0 (0.0%) | 131,337 |
| 13 Aug 2012 | INR | 34.1 | 36 | 34.1 | 35.25 | 35.25 | +0.95 (+2.77%) | 25,490 |
| 10 Aug 2012 | INR | 34.6 | 35.55 | 33.05 | 34.3 | 34.3 | +0.3 (+0.88%) | 31,994 |
| 9 Aug 2012 | INR | 33.1 | 34.3 | 32.9 | 34 | 34 | +1.5 (+4.62%) | 11,991 |
| 8 Aug 2012 | INR | 30.8 | 32.95 | 30.7 | 32.5 | 32.5 | +1.5 (+4.84%) | 31,530 |
| 7 Aug 2012 | INR | 30.5 | 31.4 | 30.4 | 31 | 31 | +2.5 (+8.77%) | 21,417 |
| 6 Aug 2012 | INR | 28.5 | 30.1 | 27.65 | 28.5 | 28.5 | -1.4 (-4.68%) | 18,079 |
| 3 Aug 2012 | INR | 30.8 | 30.8 | 28.75 | 29.9 | 29.9 | -0.3 (-0.99%) | 11,175 |
| 2 Aug 2012 | INR | 31 | 31 | 29.5 | 30.2 | 30.2 | +0.2 (+0.67%) | 24,998 |
| 1 Aug 2012 | INR | 29.9 | 30.25 | 29.5 | 30 | 30 | +1 (+3.45%) | 26,770 |
| 31 Jul 2012 | INR | 28.85 | 29.65 | 28.5 | 29 | 29 | +0.5 (+1.75%) | 35,548 |
| 30 Jul 2012 | INR | 26.7 | 28.6 | 26.7 | 28.5 | 28.5 | +1.75 (+6.54%) | 21,799 |
| 27 Jul 2012 | INR | 26 | 27.7 | 26 | 26.75 | 26.75 | +1.75 (+7%) | 34,034 |
| 26 Jul 2012 | INR | 26.75 | 26.75 | 24.7 | 25 | 25 | 0.0 (0.0%) | 24,499 |
