| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 31.5 | 31.9 | 31.15 | 31.2 | 31.2 | -0.45 (-1.42%) | 166,593 |
| 10 Aug 2012 | INR | 31.5 | 32.2 | 31.25 | 31.65 | 31.65 | -0.15 (-0.47%) | 106,285 |
| 9 Aug 2012 | INR | 32.4 | 32.65 | 31.5 | 31.8 | 31.8 | -0.75 (-2.30%) | 129,539 |
| 8 Aug 2012 | INR | 33.1 | 33.35 | 32.2 | 32.55 | 32.55 | -0.5 (-1.51%) | 126,397 |
| 7 Aug 2012 | INR | 32.75 | 33.45 | 32.6 | 33.05 | 33.05 | +0.05 (+0.15%) | 101,613 |
| 6 Aug 2012 | INR | 33.2 | 33.25 | 32.7 | 33 | 33 | +0.3 (+0.92%) | 123,919 |
| 3 Aug 2012 | INR | 32.8 | 33.1 | 32.25 | 32.7 | 32.7 | -0.85 (-2.53%) | 202,361 |
| 2 Aug 2012 | INR | 33.8 | 33.85 | 33.1 | 33.55 | 33.55 | -0.25 (-0.74%) | 110,532 |
| 1 Aug 2012 | INR | 33.35 | 33.9 | 32.7 | 33.8 | 33.8 | +1 (+3.05%) | 282,359 |
| 31 Jul 2012 | INR | 32.9 | 33.15 | 32.15 | 32.8 | 32.8 | +0.15 (+0.46%) | 129,428 |
| 30 Jul 2012 | INR | 33.05 | 33.5 | 32.15 | 32.65 | 32.65 | +0.05 (+0.15%) | 214,704 |
| 27 Jul 2012 | INR | 33.45 | 34.4 | 31.65 | 32.6 | 32.6 | -0.15 (-0.46%) | 633,116 |
| 26 Jul 2012 | INR | 31.3 | 33.45 | 30.75 | 32.75 | 32.75 | +1.05 (+3.31%) | 532,374 |
| 25 Jul 2012 | INR | 33.65 | 33.65 | 31.05 | 31.7 | 31.7 | -2.05 (-6.07%) | 394,467 |
| 24 Jul 2012 | INR | 33.75 | 34.3 | 33.2 | 33.75 | 33.75 | +0.15 (+0.45%) | 141,829 |
| 23 Jul 2012 | INR | 33.35 | 34.55 | 33 | 33.6 | 33.6 | 0.0 (0.0%) | 277,618 |
| 20 Jul 2012 | INR | 33.2 | 33.9 | 32.55 | 33.6 | 33.6 | +0.15 (+0.45%) | 153,542 |
| 19 Jul 2012 | INR | 33.6 | 33.95 | 33.25 | 33.45 | 33.45 | +0.15 (+0.45%) | 153,831 |
| 18 Jul 2012 | INR | 32.9 | 33.45 | 31.6 | 33.3 | 33.3 | +0.6 (+1.83%) | 243,623 |
| 17 Jul 2012 | INR | 34.8 | 34.9 | 32.65 | 32.7 | 32.7 | -2 (-5.76%) | 200,139 |
| 16 Jul 2012 | INR | 35.6 | 35.8 | 34.2 | 34.7 | 34.7 | -0.7 (-1.98%) | 166,425 |
| 13 Jul 2012 | INR | 35.6 | 36.35 | 35.25 | 35.4 | 35.4 | +0.25 (+0.71%) | 178,336 |
| 12 Jul 2012 | INR | 36 | 36.15 | 34.6 | 35.15 | 35.15 | -1.15 (-3.17%) | 278,586 |
| 11 Jul 2012 | INR | 36.5 | 37.6 | 35.7 | 36.3 | 36.3 | -0.2 (-0.55%) | 490,548 |
| 10 Jul 2012 | INR | 34.7 | 36.9 | 34.5 | 36.5 | 36.5 | +2.25 (+6.57%) | 487,696 |
| 9 Jul 2012 | INR | 35.1 | 35.1 | 34.1 | 34.25 | 34.25 | -0.95 (-2.70%) | 150,400 |
| 6 Jul 2012 | INR | 36.4 | 36.4 | 35.1 | 35.2 | 35.2 | -1.5 (-4.09%) | 244,494 |
| 5 Jul 2012 | INR | 36.5 | 37.15 | 35.9 | 36.7 | 36.7 | +0.6 (+1.66%) | 475,310 |
| 4 Jul 2012 | INR | 33.65 | 36.8 | 33.15 | 36.1 | 36.1 | +3.35 (+10.23%) | 1,753,941 |
| 3 Jul 2012 | INR | 32.9 | 33.3 | 32.65 | 32.75 | 32.75 | -0.05 (-0.15%) | 442,697 |
