| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 53.95 | 55 | 53 | 54.2 | 54.2 | +0.95 (+1.78%) | 56,197 |
| 10 Aug 2012 | INR | 53.4 | 54 | 53.1 | 53.25 | 53.25 | -0.45 (-0.84%) | 15,855 |
| 9 Aug 2012 | INR | 55 | 55.35 | 53.65 | 53.7 | 53.7 | -1.55 (-2.81%) | 28,110 |
| 8 Aug 2012 | INR | 53.85 | 56.15 | 53.85 | 55.25 | 55.25 | +1.65 (+3.08%) | 87,911 |
| 7 Aug 2012 | INR | 54.35 | 54.35 | 53.25 | 53.6 | 53.6 | -0.25 (-0.46%) | 24,460 |
| 6 Aug 2012 | INR | 53.5 | 54.5 | 53.5 | 53.85 | 53.85 | +0.55 (+1.03%) | 27,861 |
| 3 Aug 2012 | INR | 53.4 | 53.7 | 52.9 | 53.3 | 53.3 | -0.95 (-1.75%) | 23,303 |
| 2 Aug 2012 | INR | 54.25 | 54.45 | 52.8 | 54.25 | 54.25 | +0.05 (+0.09%) | 52,949 |
| 1 Aug 2012 | INR | 53.55 | 54.65 | 53 | 54.2 | 54.2 | +1.1 (+2.07%) | 59,433 |
| 31 Jul 2012 | INR | 52.9 | 53.9 | 52.5 | 53.1 | 53.1 | +0.8 (+1.53%) | 56,360 |
| 30 Jul 2012 | INR | 52.5 | 52.85 | 51.55 | 52.3 | 52.3 | +0.2 (+0.38%) | 49,121 |
| 27 Jul 2012 | INR | 52.9 | 53.9 | 51.2 | 52.1 | 52.1 | -0.7 (-1.33%) | 70,809 |
| 26 Jul 2012 | INR | 53.3 | 53.6 | 51.5 | 52.8 | 52.8 | -0.65 (-1.22%) | 58,196 |
| 25 Jul 2012 | INR | 54.2 | 54.9 | 53 | 53.45 | 53.45 | -1.15 (-2.11%) | 57,996 |
| 24 Jul 2012 | INR | 55.25 | 55.25 | 54.05 | 54.6 | 54.6 | +0.2 (+0.37%) | 43,258 |
| 23 Jul 2012 | INR | 55.55 | 55.6 | 54.3 | 54.4 | 54.4 | -1.8 (-3.20%) | 47,541 |
| 20 Jul 2012 | INR | 56.55 | 56.55 | 55.6 | 56.2 | 56.2 | -0.15 (-0.27%) | 35,012 |
| 19 Jul 2012 | INR | 56.4 | 56.8 | 56.1 | 56.35 | 56.35 | +0.35 (+0.63%) | 34,013 |
| 18 Jul 2012 | INR | 56.1 | 56.5 | 55.6 | 56 | 56 | -0.4 (-0.71%) | 41,907 |
| 17 Jul 2012 | INR | 57.15 | 57.45 | 56 | 56.4 | 56.4 | -0.8 (-1.40%) | 66,487 |
| 16 Jul 2012 | INR | 58.5 | 59.7 | 56.25 | 57.2 | 57.2 | -0.9 (-1.55%) | 172,095 |
| 13 Jul 2012 | INR | 59.35 | 59.35 | 57.3 | 58.1 | 58.1 | -0.4 (-0.68%) | 68,177 |
| 12 Jul 2012 | INR | 59 | 59.4 | 58 | 58.5 | 58.5 | -1.65 (-2.74%) | 85,799 |
| 11 Jul 2012 | INR | 62.75 | 63.3 | 58.6 | 60.15 | 60.15 | -0.85 (-1.39%) | 544,841 |
| 10 Jul 2012 | INR | 62.7 | 62.7 | 60.7 | 61 | 61 | -0.65 (-1.05%) | 227,361 |
| 9 Jul 2012 | INR | 61 | 62.95 | 60.8 | 61.65 | 61.65 | -0.15 (-0.24%) | 24,796 |
| 6 Jul 2012 | INR | 62 | 62.05 | 61.1 | 61.8 | 61.8 | -0.15 (-0.24%) | 13,733 |
| 5 Jul 2012 | INR | 61.7 | 63 | 61.5 | 61.95 | 61.95 | -0.05 (-0.08%) | 36,035 |
| 4 Jul 2012 | INR | 60.85 | 63.65 | 60.85 | 62 | 62 | +1.6 (+2.65%) | 134,417 |
| 3 Jul 2012 | INR | 60.85 | 60.95 | 59.25 | 60.4 | 60.4 | +0.1 (+0.17%) | 12,820 |
