| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 32.55 | 34.15 | 32.45 | 33 | 33 | -0.2 (-0.60%) | 1,012 |
| 10 Aug 2012 | INR | 33.5 | 33.7 | 32.75 | 33.2 | 33.2 | -1.3 (-3.77%) | 9,166 |
| 9 Aug 2012 | INR | 35.3 | 35.3 | 32.85 | 34.5 | 34.5 | -1.7 (-4.70%) | 6,064 |
| 8 Aug 2012 | INR | 36.8 | 37.45 | 35.65 | 36.2 | 36.2 | -0.6 (-1.63%) | 5,217 |
| 7 Aug 2012 | INR | 35.7 | 39.25 | 34 | 36.8 | 36.8 | +2.6 (+7.60%) | 69,032 |
| 6 Aug 2012 | INR | 33.25 | 35.5 | 32.5 | 34.2 | 34.2 | +0.7 (+2.09%) | 2,885 |
| 3 Aug 2012 | INR | 34.3 | 34.3 | 33.3 | 33.5 | 33.5 | +0.05 (+0.15%) | 2,126 |
| 2 Aug 2012 | INR | 33.75 | 34.25 | 33.7 | 33.45 | 33.45 | +0.3 (+0.90%) | 2,700 |
| 1 Aug 2012 | INR | 33 | 33.7 | 32.5 | 33.15 | 33.15 | -0.4 (-1.19%) | 1,907 |
| 31 Jul 2012 | INR | 35.25 | 35.5 | 33.05 | 33.55 | 33.55 | -1.05 (-3.03%) | 7,962 |
| 30 Jul 2012 | INR | 37.45 | 37.45 | 33.3 | 34.6 | 34.6 | -2.25 (-6.11%) | 8,562 |
| 27 Jul 2012 | INR | 37.95 | 37.95 | 36.1 | 36.85 | 36.85 | -0.3 (-0.81%) | 1,822 |
| 26 Jul 2012 | INR | 37.25 | 37.5 | 37.15 | 37.15 | 37.15 | -0.05 (-0.13%) | 3,142 |
| 25 Jul 2012 | INR | 37.3 | 38.45 | 37.2 | 37.2 | 37.2 | -0.75 (-1.98%) | 3,396 |
| 24 Jul 2012 | INR | 38.7 | 38.8 | 37.5 | 37.95 | 37.95 | -0.15 (-0.39%) | 2,874 |
| 23 Jul 2012 | INR | 38.1 | 38.7 | 37.6 | 38.1 | 38.1 | -1 (-2.56%) | 798 |
| 20 Jul 2012 | INR | 39.95 | 39.95 | 38.1 | 39.1 | 39.1 | +0.1 (+0.26%) | 3,550 |
| 19 Jul 2012 | INR | 40.45 | 40.45 | 39 | 39 | 39 | -1 (-2.50%) | 3,940 |
| 18 Jul 2012 | INR | 40.25 | 40.25 | 39.1 | 40 | 40 | +0.35 (+0.88%) | 1,207 |
| 17 Jul 2012 | INR | 40.7 | 40.7 | 39.65 | 39.65 | 39.65 | -0.75 (-1.86%) | 920 |
| 16 Jul 2012 | INR | 40.35 | 41.35 | 39.8 | 40.4 | 40.4 | -0.4 (-0.98%) | 1,742 |
| 13 Jul 2012 | INR | 41.35 | 41.9 | 40.6 | 40.8 | 40.8 | +0.8 (+2%) | 3,165 |
| 12 Jul 2012 | INR | 40.4 | 41.25 | 39.7 | 40 | 40 | -1.2 (-2.91%) | 1,349 |
| 11 Jul 2012 | INR | 43.1 | 43.8 | 40.5 | 41.2 | 41.2 | -1.9 (-4.41%) | 7,052 |
| 10 Jul 2012 | INR | 41.5 | 44.5 | 41.1 | 43.1 | 43.1 | +1.9 (+4.61%) | 21,121 |
| 9 Jul 2012 | INR | 40.7 | 41.65 | 40.4 | 41.2 | 41.2 | +0.2 (+0.49%) | 3,963 |
| 6 Jul 2012 | INR | 41.1 | 41.85 | 40.75 | 41 | 41 | -0.8 (-1.91%) | 1,535 |
| 5 Jul 2012 | INR | 41.95 | 41.95 | 41.3 | 41.8 | 41.8 | +0.55 (+1.33%) | 3,328 |
| 4 Jul 2012 | INR | 41.25 | 42.35 | 41.15 | 41.25 | 41.25 | -0.95 (-2.25%) | 6,002 |
| 3 Jul 2012 | INR | 43.6 | 44.9 | 40.65 | 42.2 | 42.2 | -1.15 (-2.65%) | 36,003 |
