| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 84 | 85.55 | 82.65 | 83.45 | 8.345 | +1.05 (+1.27%) | 7,329 |
| 10 Aug 2012 | INR | 83 | 84.7 | 81.4 | 82.4 | 8.24 | -0.3 (-0.36%) | 4,066 |
| 9 Aug 2012 | INR | 82.8 | 85.4 | 82.5 | 82.7 | 8.27 | -1.3 (-1.55%) | 1,738 |
| 8 Aug 2012 | INR | 84.45 | 87.2 | 82.3 | 84 | 8.4 | -0.25 (-0.30%) | 7,729 |
| 7 Aug 2012 | INR | 82.45 | 87.6 | 81.7 | 84.25 | 8.425 | +1.45 (+1.75%) | 15,302 |
| 6 Aug 2012 | INR | 81.25 | 85.9 | 81.25 | 82.8 | 8.28 | +0.8 (+0.98%) | 3,186 |
| 3 Aug 2012 | INR | 81.05 | 83.65 | 80 | 82 | 8.2 | +0.2 (+0.24%) | 6,221 |
| 2 Aug 2012 | INR | 82 | 83.8 | 81.65 | 81.8 | 8.18 | -0.2 (-0.24%) | 2,602 |
| 1 Aug 2012 | INR | 79.85 | 84.85 | 79.3 | 82 | 8.2 | +2.75 (+3.47%) | 9,325 |
| 31 Jul 2012 | INR | 80 | 80 | 79 | 79.25 | 7.925 | -1.15 (-1.43%) | 325 |
| 30 Jul 2012 | INR | 80.5 | 81.3 | 79 | 80.4 | 8.04 | +0.4 (+0.50%) | 2,738 |
| 27 Jul 2012 | INR | 81.35 | 83.7 | 78.3 | 80 | 8 | -2.45 (-2.97%) | 3,177 |
| 26 Jul 2012 | INR | 85 | 85.85 | 80.05 | 82.45 | 8.245 | -2.1 (-2.48%) | 5,855 |
| 25 Jul 2012 | INR | 85.8 | 85.8 | 83.8 | 84.55 | 8.455 | -1.3 (-1.51%) | 2,397 |
| 24 Jul 2012 | INR | 85.7 | 87.85 | 84.7 | 85.85 | 8.585 | -0.05 (-0.06%) | 4,287 |
| 23 Jul 2012 | INR | 86.6 | 86.6 | 85 | 85.9 | 8.59 | -2.1 (-2.39%) | 2,501 |
| 20 Jul 2012 | INR | 88.7 | 90.7 | 86.2 | 88 | 8.8 | -0.2 (-0.23%) | 5,949 |
| 19 Jul 2012 | INR | 88.3 | 91.05 | 87 | 88.2 | 8.82 | +0.5 (+0.57%) | 12,957 |
| 18 Jul 2012 | INR | 87.75 | 90 | 86.1 | 87.7 | 8.77 | -1 (-1.13%) | 10,321 |
| 17 Jul 2012 | INR | 88 | 91.8 | 85.7 | 88.7 | 8.87 | -0.05 (-0.06%) | 36,570 |
| 16 Jul 2012 | INR | 86.7 | 91 | 86.1 | 88.75 | 8.875 | +1.85 (+2.13%) | 17,218 |
| 13 Jul 2012 | INR | 87.1 | 88.95 | 85.3 | 86.9 | 8.69 | +0.3 (+0.35%) | 6,105 |
| 12 Jul 2012 | INR | 86.75 | 90.5 | 85.2 | 86.6 | 8.66 | -1.95 (-2.20%) | 15,927 |
| 11 Jul 2012 | INR | 87.95 | 91.85 | 86.15 | 88.55 | 8.855 | -2.45 (-2.69%) | 37,738 |
| 10 Jul 2012 | INR | 84.5 | 93.2 | 82.75 | 91 | 9.1 | +8.1 (+9.77%) | 104,791 |
| 9 Jul 2012 | INR | 84.3 | 84.45 | 82.1 | 82.9 | 8.29 | -1.45 (-1.72%) | 6,577 |
| 6 Jul 2012 | INR | 86 | 86.8 | 84 | 84.35 | 8.435 | -1.95 (-2.26%) | 4,808 |
| 5 Jul 2012 | INR | 89.8 | 89.8 | 85.85 | 86.3 | 8.63 | -4.6 (-5.06%) | 28,635 |
| 4 Jul 2012 | INR | 84 | 93.8 | 82.2 | 90.9 | 9.09 | +9.9 (+12.22%) | 243,156 |
| 3 Jul 2012 | INR | 78.2 | 83 | 78.2 | 81 | 8.1 | +0.55 (+0.68%) | 8,453 |
