| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 46.6 | 47.5 | 45.2 | 46 | 46 | +0.35 (+0.77%) | 83,621 |
| 10 Aug 2012 | INR | 46 | 46.7 | 44.55 | 45.65 | 45.65 | -0.1 (-0.22%) | 58,722 |
| 9 Aug 2012 | INR | 47.25 | 47.25 | 44.3 | 45.75 | 45.75 | -2.05 (-4.29%) | 294,591 |
| 8 Aug 2012 | INR | 47.9 | 48.5 | 47.1 | 47.8 | 47.8 | -0.25 (-0.52%) | 110,612 |
| 7 Aug 2012 | INR | 48.1 | 48.5 | 47.4 | 48.05 | 48.05 | +0.4 (+0.84%) | 118,880 |
| 6 Aug 2012 | INR | 48.8 | 48.8 | 46.05 | 47.65 | 47.65 | +0.6 (+1.28%) | 158,137 |
| 3 Aug 2012 | INR | 44.8 | 47.4 | 44.05 | 47.05 | 47.05 | +4.15 (+9.67%) | 474,575 |
| 2 Aug 2012 | INR | 43.4 | 45 | 42.8 | 42.9 | 42.9 | +1.1 (+2.63%) | 250,815 |
| 1 Aug 2012 | INR | 42.35 | 43.6 | 41.75 | 41.8 | 41.8 | -0.05 (-0.12%) | 229,384 |
| 31 Jul 2012 | INR | 41.9 | 43.7 | 41.35 | 41.85 | 41.85 | -0.05 (-0.12%) | 131,914 |
| 30 Jul 2012 | INR | 43.6 | 44 | 41.05 | 41.9 | 41.9 | -2.1 (-4.77%) | 170,437 |
| 27 Jul 2012 | INR | 46.4 | 46.55 | 42.5 | 44 | 44 | -1.45 (-3.19%) | 127,281 |
| 26 Jul 2012 | INR | 47.7 | 48.8 | 44.5 | 45.45 | 45.45 | -1.75 (-3.71%) | 93,714 |
| 25 Jul 2012 | INR | 47.6 | 48 | 46.25 | 47.2 | 47.2 | -0.65 (-1.36%) | 61,515 |
| 24 Jul 2012 | INR | 48.15 | 48.7 | 47.05 | 47.85 | 47.85 | -0.15 (-0.31%) | 81,598 |
| 23 Jul 2012 | INR | 49.5 | 49.7 | 47.6 | 48 | 48 | -1.8 (-3.61%) | 75,923 |
| 20 Jul 2012 | INR | 49.7 | 50.3 | 49 | 49.8 | 49.8 | +0.3 (+0.61%) | 73,573 |
| 19 Jul 2012 | INR | 51.95 | 52.5 | 49.05 | 49.5 | 49.5 | -1.85 (-3.60%) | 96,278 |
| 18 Jul 2012 | INR | 50.9 | 51.9 | 50.1 | 51.35 | 51.35 | +0.25 (+0.49%) | 69,931 |
| 17 Jul 2012 | INR | 52 | 52.35 | 50.7 | 51.1 | 51.1 | -1.1 (-2.11%) | 43,914 |
| 16 Jul 2012 | INR | 52.75 | 52.75 | 51.6 | 52.2 | 52.2 | -0.4 (-0.76%) | 52,506 |
| 13 Jul 2012 | INR | 53.4 | 53.55 | 51.9 | 52.6 | 52.6 | -0.1 (-0.19%) | 88,273 |
| 12 Jul 2012 | INR | 53.35 | 53.5 | 51.85 | 52.7 | 52.7 | -0.9 (-1.68%) | 64,527 |
| 11 Jul 2012 | INR | 53.75 | 54 | 53.3 | 53.6 | 53.6 | -0.15 (-0.28%) | 126,938 |
| 10 Jul 2012 | INR | 53.55 | 54.5 | 53.25 | 53.75 | 53.75 | +0.55 (+1.03%) | 144,309 |
| 9 Jul 2012 | INR | 53.85 | 54.4 | 52.6 | 53.2 | 53.2 | -1.45 (-2.65%) | 132,653 |
| 6 Jul 2012 | INR | 55.1 | 56.5 | 53.7 | 54.65 | 54.65 | -0.1 (-0.18%) | 291,189 |
| 5 Jul 2012 | INR | 55.15 | 56 | 54.55 | 54.75 | 54.75 | +0.55 (+1.01%) | 376,802 |
| 4 Jul 2012 | INR | 54.4 | 54.75 | 53.65 | 54.2 | 54.2 | +0.2 (+0.37%) | 120,192 |
| 3 Jul 2012 | INR | 55 | 55.7 | 53.5 | 54 | 54 | -0.65 (-1.19%) | 249,517 |
