| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 47.25 | 47.25 | 46 | 46.5 | 4.65 | 0.0 (0.0%) | 6,731 |
| 10 Aug 2012 | INR | 46.15 | 47.2 | 45.75 | 46.5 | 4.65 | +1.95 (+4.38%) | 21,964 |
| 9 Aug 2012 | INR | 46.4 | 46.45 | 44.55 | 44.55 | 4.455 | -2.1 (-4.50%) | 5,311 |
| 8 Aug 2012 | INR | 46.85 | 47.25 | 46.1 | 46.65 | 4.665 | -0.25 (-0.53%) | 1,883 |
| 7 Aug 2012 | INR | 46.45 | 47.4 | 46.3 | 46.9 | 4.69 | +1 (+2.18%) | 13,374 |
| 6 Aug 2012 | INR | 46.1 | 47.5 | 45.8 | 45.9 | 4.59 | -0.8 (-1.71%) | 33,234 |
| 3 Aug 2012 | INR | 46.35 | 47.3 | 45.9 | 46.7 | 4.67 | +1.6 (+3.55%) | 7,093 |
| 2 Aug 2012 | INR | 44.65 | 48.2 | 44.6 | 45.1 | 4.51 | +0.6 (+1.35%) | 39,224 |
| 1 Aug 2012 | INR | 44.7 | 45.5 | 44.5 | 44.5 | 4.45 | +0.1 (+0.23%) | 5,469 |
| 31 Jul 2012 | INR | 45.2 | 45.4 | 44 | 44.4 | 4.44 | +0.1 (+0.23%) | 12,645 |
| 30 Jul 2012 | INR | 44.9 | 45.7 | 43.95 | 44.3 | 4.43 | -1.3 (-2.85%) | 13,783 |
| 27 Jul 2012 | INR | 46 | 46.5 | 44.6 | 45.6 | 4.56 | -0.15 (-0.33%) | 5,730 |
| 26 Jul 2012 | INR | 47.2 | 47.2 | 45.75 | 45.75 | 4.575 | -0.1 (-0.22%) | 10,520 |
| 25 Jul 2012 | INR | 46.25 | 48.3 | 45.3 | 45.85 | 4.585 | -0.6 (-1.29%) | 24,847 |
| 24 Jul 2012 | INR | 46.2 | 46.45 | 45.9 | 46.45 | 4.645 | +0.75 (+1.64%) | 17,098 |
| 23 Jul 2012 | INR | 45.55 | 46.95 | 45.3 | 45.7 | 4.57 | -0.6 (-1.30%) | 28,709 |
| 20 Jul 2012 | INR | 47 | 47.1 | 45.85 | 46.3 | 4.63 | -0.05 (-0.11%) | 25,872 |
| 19 Jul 2012 | INR | 46.45 | 47 | 45.6 | 46.35 | 4.635 | -0.15 (-0.32%) | 16,046 |
| 18 Jul 2012 | INR | 46 | 47 | 44.6 | 46.5 | 4.65 | +0.5 (+1.09%) | 15,757 |
| 17 Jul 2012 | INR | 46.5 | 46.95 | 45.5 | 46 | 4.6 | 0.0 (0.0%) | 28,224 |
| 16 Jul 2012 | INR | 46.6 | 47.85 | 44.65 | 46 | 4.6 | +1.15 (+2.56%) | 98,427 |
| 13 Jul 2012 | INR | 41.9 | 46.9 | 41.65 | 44.85 | 4.485 | +2.95 (+7.04%) | 173,055 |
| 12 Jul 2012 | INR | 41.65 | 42.5 | 41.25 | 41.9 | 4.19 | -0.45 (-1.06%) | 9,930 |
| 11 Jul 2012 | INR | 42.1 | 43.3 | 42.1 | 42.35 | 4.235 | +0.05 (+0.12%) | 13,474 |
| 10 Jul 2012 | INR | 42.05 | 42.7 | 42 | 42.3 | 4.23 | -0.4 (-0.94%) | 5,813 |
| 9 Jul 2012 | INR | 42.7 | 43.85 | 42 | 42.7 | 4.27 | -0.4 (-0.93%) | 23,886 |
| 6 Jul 2012 | INR | 43.9 | 44 | 41.8 | 43.1 | 4.31 | -0.8 (-1.82%) | 40,176 |
| 5 Jul 2012 | INR | 41.45 | 45.05 | 41.25 | 43.9 | 4.39 | +4.15 (+10.44%) | 118,752 |
| 4 Jul 2012 | INR | 40.6 | 40.6 | 39.75 | 39.75 | 3.975 | -0.25 (-0.63%) | 3,496 |
| 3 Jul 2012 | INR | 41.45 | 41.55 | 39.8 | 40 | 4 | -0.7 (-1.72%) | 30,413 |
