| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 27.85 | 28.9 | 26.7 | 27.15 | 27.15 | -0.75 (-2.69%) | 49,970 |
| 10 Aug 2012 | INR | 27.9 | 28.5 | 27.6 | 27.9 | 27.9 | -0.4 (-1.41%) | 35,887 |
| 9 Aug 2012 | INR | 28.5 | 29.05 | 27.85 | 28.3 | 28.3 | -0.7 (-2.41%) | 41,753 |
| 8 Aug 2012 | INR | 30.25 | 30.45 | 28.7 | 29 | 29 | -1.25 (-4.13%) | 50,056 |
| 7 Aug 2012 | INR | 30.4 | 31.25 | 29.65 | 30.25 | 30.25 | +0.15 (+0.50%) | 31,871 |
| 6 Aug 2012 | INR | 29.95 | 30.95 | 29.95 | 30.1 | 30.1 | +0.6 (+2.03%) | 46,133 |
| 3 Aug 2012 | INR | 29.65 | 29.85 | 29.2 | 29.5 | 29.5 | -0.45 (-1.50%) | 12,282 |
| 2 Aug 2012 | INR | 29.95 | 30.35 | 29.6 | 29.95 | 29.95 | +0.05 (+0.17%) | 39,160 |
| 1 Aug 2012 | INR | 28.6 | 31.1 | 28.6 | 29.9 | 29.9 | +1.7 (+6.03%) | 111,258 |
| 31 Jul 2012 | INR | 28 | 28.6 | 27.75 | 28.2 | 28.2 | -0.05 (-0.18%) | 36,718 |
| 30 Jul 2012 | INR | 28 | 28.5 | 27.65 | 28.25 | 28.25 | 0.0 (0.0%) | 29,523 |
| 27 Jul 2012 | INR | 29.05 | 29.4 | 27 | 28.25 | 28.25 | -1.15 (-3.91%) | 57,417 |
| 26 Jul 2012 | INR | 29.5 | 30.55 | 28.95 | 29.4 | 29.4 | +0.5 (+1.73%) | 80,767 |
| 25 Jul 2012 | INR | 28.7 | 29.05 | 28.4 | 28.9 | 28.9 | -0.3 (-1.03%) | 11,123 |
| 24 Jul 2012 | INR | 28.6 | 29.8 | 28.4 | 29.2 | 29.2 | +0.45 (+1.57%) | 38,702 |
| 23 Jul 2012 | INR | 29.2 | 29.25 | 28.5 | 28.75 | 28.75 | -0.85 (-2.87%) | 40,702 |
| 20 Jul 2012 | INR | 30 | 30 | 29.2 | 29.6 | 29.6 | -0.45 (-1.50%) | 64,293 |
| 19 Jul 2012 | INR | 30.3 | 30.75 | 29.9 | 30.05 | 30.05 | +0.1 (+0.33%) | 35,281 |
| 18 Jul 2012 | INR | 29.85 | 30.1 | 29.4 | 29.95 | 29.95 | -0.15 (-0.50%) | 36,871 |
| 17 Jul 2012 | INR | 30.5 | 30.85 | 30.05 | 30.1 | 30.1 | +0.05 (+0.17%) | 104,913 |
| 16 Jul 2012 | INR | 30.65 | 30.7 | 30 | 30.05 | 30.05 | -0.25 (-0.83%) | 42,836 |
| 13 Jul 2012 | INR | 30.1 | 30.8 | 30.1 | 30.3 | 30.3 | -0.1 (-0.33%) | 27,453 |
| 12 Jul 2012 | INR | 31 | 31 | 30.25 | 30.4 | 30.4 | -0.9 (-2.88%) | 52,121 |
| 11 Jul 2012 | INR | 31.5 | 31.9 | 31 | 31.3 | 31.3 | -0.5 (-1.57%) | 88,807 |
| 10 Jul 2012 | INR | 31.4 | 32.2 | 31.35 | 31.8 | 31.8 | +0.45 (+1.44%) | 62,475 |
| 9 Jul 2012 | INR | 31.8 | 31.9 | 31.1 | 31.35 | 31.35 | -0.5 (-1.57%) | 58,981 |
| 6 Jul 2012 | INR | 33 | 33 | 31.5 | 31.85 | 31.85 | -1.05 (-3.19%) | 91,139 |
| 5 Jul 2012 | INR | 32.35 | 33.1 | 31.9 | 32.9 | 32.9 | +1.05 (+3.30%) | 162,013 |
| 4 Jul 2012 | INR | 31.6 | 32.55 | 31.55 | 31.85 | 31.85 | +0.5 (+1.59%) | 192,959 |
| 3 Jul 2012 | INR | 31.4 | 31.8 | 31.1 | 31.35 | 31.35 | +0.1 (+0.32%) | 127,778 |
