| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 41.85 | 44.6 | 41.6 | 43.95 | 43.95 | +2.1 (+5.02%) | 1,479,348 |
| 10 Aug 2012 | INR | 42.1 | 42.65 | 41.45 | 41.85 | 41.85 | +0.2 (+0.48%) | 672,679 |
| 9 Aug 2012 | INR | 41.3 | 42.55 | 40.8 | 41.65 | 41.65 | +0.1 (+0.24%) | 809,670 |
| 8 Aug 2012 | INR | 42.45 | 42.55 | 41.1 | 41.55 | 41.55 | -0.25 (-0.60%) | 630,430 |
| 7 Aug 2012 | INR | 41.35 | 42.65 | 41.1 | 41.8 | 41.8 | -0.2 (-0.48%) | 713,424 |
| 6 Aug 2012 | INR | 42.7 | 43.4 | 40.35 | 42 | 42 | +0.5 (+1.20%) | 1,162,609 |
| 3 Aug 2012 | INR | 37.65 | 42 | 37.45 | 41.5 | 41.5 | +3.05 (+7.93%) | 3,655,515 |
| 2 Aug 2012 | INR | 38.75 | 38.75 | 37.25 | 38.45 | 38.45 | +0.75 (+1.99%) | 1,175,100 |
| 1 Aug 2012 | INR | 37.3 | 38.75 | 36.5 | 37.7 | 37.7 | +0.8 (+2.17%) | 1,189,593 |
| 31 Jul 2012 | INR | 37.45 | 37.5 | 36.3 | 36.9 | 36.9 | +0.5 (+1.37%) | 335,886 |
| 30 Jul 2012 | INR | 36.45 | 37.5 | 35.85 | 36.4 | 36.4 | -0.3 (-0.82%) | 379,067 |
| 27 Jul 2012 | INR | 37.45 | 38.5 | 35.55 | 36.7 | 36.7 | -0.05 (-0.14%) | 571,670 |
| 26 Jul 2012 | INR | 38.05 | 38.45 | 36.2 | 36.75 | 36.75 | -1.4 (-3.67%) | 1,008,821 |
| 25 Jul 2012 | INR | 38.5 | 39.15 | 37.35 | 38.15 | 38.15 | -0.55 (-1.42%) | 1,018,233 |
| 24 Jul 2012 | INR | 36.7 | 39.3 | 36.4 | 38.7 | 38.7 | +2.25 (+6.17%) | 2,319,481 |
| 23 Jul 2012 | INR | 36.9 | 36.9 | 35.8 | 36.45 | 36.45 | -0.4 (-1.09%) | 548,487 |
| 20 Jul 2012 | INR | 36.7 | 37.25 | 35.85 | 36.85 | 36.85 | -0.2 (-0.54%) | 847,799 |
| 19 Jul 2012 | INR | 37.4 | 37.5 | 36.7 | 37.05 | 37.05 | +0.1 (+0.27%) | 960,330 |
| 18 Jul 2012 | INR | 36.55 | 37.5 | 36.4 | 36.95 | 36.95 | +0.6 (+1.65%) | 1,297,660 |
| 17 Jul 2012 | INR | 36.3 | 37.5 | 35.75 | 36.35 | 36.35 | -0.45 (-1.22%) | 1,902,840 |
| 16 Jul 2012 | INR | 38.9 | 38.9 | 35.6 | 36.8 | 36.8 | -1.8 (-4.66%) | 1,574,707 |
| 13 Jul 2012 | INR | 37.85 | 39.35 | 37.8 | 38.6 | 38.6 | +0.45 (+1.18%) | 2,266,303 |
| 12 Jul 2012 | INR | 35.6 | 38.4 | 34.75 | 38.15 | 38.15 | +1.5 (+4.09%) | 5,565,976 |
| 11 Jul 2012 | INR | 36.6 | 37.8 | 35.2 | 36.65 | 36.65 | +0.6 (+1.66%) | 4,369,470 |
| 10 Jul 2012 | INR | 30.9 | 36.95 | 30.9 | 36.05 | 36.05 | +2.15 (+6.34%) | 7,207,106 |
| 9 Jul 2012 | INR | 35 | 35.4 | 33.2 | 33.9 | 33.9 | +0.05 (+0.15%) | 1,459,284 |
| 6 Jul 2012 | INR | 34.55 | 35.45 | 33.4 | 33.85 | 33.85 | -0.9 (-2.59%) | 2,461,646 |
| 5 Jul 2012 | INR | 34.25 | 35.5 | 34 | 34.75 | 34.75 | +1.3 (+3.89%) | 3,440,357 |
| 4 Jul 2012 | INR | 32 | 34.7 | 31.3 | 33.45 | 33.45 | +2.55 (+8.25%) | 7,368,476 |
| 3 Jul 2012 | INR | 30.8 | 31.9 | 29.85 | 30.9 | 30.9 | +1.3 (+4.39%) | 4,429,000 |
