| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 48.5 | 49.2 | 48.5 | 48.75 | 48.75 | -1 (-2.01%) | 6,283 |
| 10 Aug 2012 | INR | 48.9 | 49.75 | 48.5 | 49.75 | 49.75 | -0.05 (-0.10%) | 8,731 |
| 9 Aug 2012 | INR | 50.4 | 50.95 | 49.75 | 49.8 | 49.8 | -0.7 (-1.39%) | 5,961 |
| 8 Aug 2012 | INR | 50.25 | 52.9 | 50.05 | 50.5 | 50.5 | +0.2 (+0.40%) | 7,229 |
| 7 Aug 2012 | INR | 51 | 51 | 49.55 | 50.3 | 50.3 | -0.45 (-0.89%) | 13,375 |
| 6 Aug 2012 | INR | 50.45 | 51.5 | 50 | 50.75 | 50.75 | +1 (+2.01%) | 12,922 |
| 3 Aug 2012 | INR | 49.95 | 50.6 | 49.55 | 49.75 | 49.75 | +1.2 (+2.47%) | 10,954 |
| 2 Aug 2012 | INR | 47.25 | 52.1 | 47.25 | 48.55 | 48.55 | -0.15 (-0.31%) | 38,578 |
| 1 Aug 2012 | INR | 48.25 | 48.85 | 47.65 | 48.7 | 48.7 | +0.9 (+1.88%) | 5,998 |
| 31 Jul 2012 | INR | 48.3 | 48.5 | 47 | 47.8 | 47.8 | +0.65 (+1.38%) | 11,980 |
| 30 Jul 2012 | INR | 47.9 | 49.35 | 46.6 | 47.15 | 47.15 | -0.85 (-1.77%) | 9,527 |
| 27 Jul 2012 | INR | 49.5 | 49.5 | 46.5 | 48 | 48 | -0.6 (-1.23%) | 17,975 |
| 26 Jul 2012 | INR | 49.35 | 49.35 | 48.3 | 48.6 | 48.6 | -1.25 (-2.51%) | 16,831 |
| 25 Jul 2012 | INR | 49.05 | 49.9 | 49 | 49.85 | 49.85 | +0.45 (+0.91%) | 7,936 |
| 24 Jul 2012 | INR | 50 | 50.7 | 49.2 | 49.4 | 49.4 | -0.55 (-1.10%) | 5,615 |
| 23 Jul 2012 | INR | 50 | 53.9 | 49.5 | 49.95 | 49.95 | -0.7 (-1.38%) | 7,934 |
| 20 Jul 2012 | INR | 51.6 | 51.65 | 50.25 | 50.65 | 50.65 | -0.95 (-1.84%) | 7,241 |
| 19 Jul 2012 | INR | 50.95 | 54 | 50.7 | 51.6 | 51.6 | +1.25 (+2.48%) | 56,312 |
| 18 Jul 2012 | INR | 50.25 | 50.45 | 49.5 | 50.35 | 50.35 | -0.5 (-0.98%) | 9,916 |
| 17 Jul 2012 | INR | 51.75 | 51.75 | 50.4 | 50.85 | 50.85 | -0.65 (-1.26%) | 12,322 |
| 16 Jul 2012 | INR | 51.8 | 53 | 50.85 | 51.5 | 51.5 | -0.2 (-0.39%) | 15,277 |
| 13 Jul 2012 | INR | 52.05 | 52.85 | 51.05 | 51.7 | 51.7 | -0.3 (-0.58%) | 17,722 |
| 12 Jul 2012 | INR | 51.4 | 52.85 | 51.4 | 52 | 52 | -0.95 (-1.79%) | 16,788 |
| 11 Jul 2012 | INR | 53.1 | 54.1 | 52.3 | 52.95 | 52.95 | -1 (-1.85%) | 15,235 |
| 10 Jul 2012 | INR | 54.15 | 56 | 53.35 | 53.95 | 53.95 | +0.75 (+1.41%) | 35,505 |
| 9 Jul 2012 | INR | 55.9 | 55.9 | 53 | 53.2 | 53.2 | -2.9 (-5.17%) | 23,472 |
| 6 Jul 2012 | INR | 58.7 | 58.7 | 55.6 | 56.1 | 56.1 | +0.75 (+1.36%) | 148,894 |
| 5 Jul 2012 | INR | 52.6 | 57 | 52.35 | 55.35 | 55.35 | +3.25 (+6.24%) | 197,641 |
| 4 Jul 2012 | INR | 51 | 53 | 50.6 | 52.1 | 52.1 | +2 (+3.99%) | 78,022 |
| 3 Jul 2012 | INR | 51.3 | 51.45 | 49.2 | 50.1 | 50.1 | -0.65 (-1.28%) | 16,111 |
