| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2012 | INR | 85.05 | 86.9 | 85 | 85.55 | 85.55 | -0.95 (-1.10%) | 53,459 |
| 3 Aug 2012 | INR | 85.5 | 89.95 | 85.1 | 86.5 | 86.5 | +2.6 (+3.10%) | 37,207 |
| 2 Aug 2012 | INR | 85 | 86.8 | 83.1 | 83.9 | 83.9 | +0.4 (+0.48%) | 71,985 |
| 1 Aug 2012 | INR | 82.7 | 85 | 82.7 | 83.5 | 83.5 | +0.5 (+0.60%) | 52,971 |
| 31 Jul 2012 | INR | 82.5 | 84 | 81.7 | 83 | 83 | -0.05 (-0.06%) | 68,876 |
| 30 Jul 2012 | INR | 82.25 | 84.95 | 82.1 | 83.05 | 83.05 | +0.05 (+0.06%) | 82,127 |
| 27 Jul 2012 | INR | 83.25 | 84.5 | 81.1 | 83 | 83 | +0.25 (+0.30%) | 61,155 |
| 26 Jul 2012 | INR | 85 | 85 | 81 | 82.75 | 82.75 | -0.75 (-0.90%) | 62,682 |
| 25 Jul 2012 | INR | 83.1 | 84 | 83 | 83.5 | 83.5 | -1.5 (-1.76%) | 30,500 |
| 24 Jul 2012 | INR | 84 | 86 | 83 | 85 | 85 | +2 (+2.41%) | 37,890 |
| 23 Jul 2012 | INR | 82.5 | 84 | 81.4 | 83 | 83 | -0.75 (-0.90%) | 52,181 |
| 20 Jul 2012 | INR | 84 | 84 | 82 | 83.75 | 83.75 | +0.7 (+0.84%) | 40,867 |
| 19 Jul 2012 | INR | 82.1 | 83.9 | 82.1 | 83.05 | 83.05 | -0.4 (-0.48%) | 41,818 |
| 18 Jul 2012 | INR | 84.5 | 85 | 82.5 | 83.45 | 83.45 | -1.3 (-1.53%) | 56,901 |
| 17 Jul 2012 | INR | 86.6 | 86.6 | 84.05 | 84.75 | 84.75 | +0.7 (+0.83%) | 56,504 |
| 16 Jul 2012 | INR | 87.5 | 87.5 | 83.5 | 84.05 | 84.05 | -1.95 (-2.27%) | 95,094 |
| 13 Jul 2012 | INR | 82.5 | 88.75 | 82.5 | 86 | 86 | +2.5 (+2.99%) | 56,718 |
| 12 Jul 2012 | INR | 82 | 85 | 82 | 83.5 | 83.5 | +0.15 (+0.18%) | 52,935 |
| 11 Jul 2012 | INR | 82.5 | 84.75 | 82.5 | 83.35 | 83.35 | -0.15 (-0.18%) | 44,829 |
| 10 Jul 2012 | INR | 83 | 85.7 | 83 | 83.5 | 83.5 | +0.15 (+0.18%) | 24,803 |
| 9 Jul 2012 | INR | 83.85 | 85 | 83 | 83.35 | 83.35 | -0.15 (-0.18%) | 57,699 |
| 6 Jul 2012 | INR | 84 | 86.35 | 81.65 | 83.5 | 83.5 | +1.25 (+1.52%) | 48,167 |
| 5 Jul 2012 | INR | 85.55 | 85.55 | 81.5 | 82.25 | 82.25 | -1.25 (-1.50%) | 28,893 |
| 4 Jul 2012 | INR | 82 | 84 | 82 | 83.5 | 83.5 | +1 (+1.21%) | 56,538 |
| 3 Jul 2012 | INR | 83.6 | 84 | 81.05 | 82.5 | 82.5 | -0.25 (-0.30%) | 43,605 |
| 2 Jul 2012 | INR | 84.7 | 85.45 | 82 | 82.75 | 82.75 | +0.75 (+0.91%) | 53,843 |
| 29 Jun 2012 | INR | 82.2 | 84 | 81.15 | 82 | 82 | +0.45 (+0.55%) | 47,654 |
| 28 Jun 2012 | INR | 82 | 82.6 | 81.5 | 81.55 | 81.55 | -0.8 (-0.97%) | 56,480 |
| 27 Jun 2012 | INR | 82.95 | 83.6 | 81.05 | 82.35 | 82.35 | +0.3 (+0.37%) | 32,034 |
| 26 Jun 2012 | INR | 82.95 | 83.5 | 81 | 82.05 | 82.05 | +0.05 (+0.06%) | 104,499 |
