| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 119.5 | 121.85 | 117.95 | 119.75 | 11.975 | +1.35 (+1.14%) | 273,401 |
| 10 Aug 2012 | INR | 119.9 | 120.55 | 117.35 | 118.4 | 11.84 | -0.6 (-0.50%) | 248,603 |
| 9 Aug 2012 | INR | 120 | 122.15 | 118.3 | 119 | 11.9 | -1.6 (-1.33%) | 438,745 |
| 8 Aug 2012 | INR | 117.9 | 124.6 | 117.6 | 120.6 | 12.06 | -3.9 (-3.13%) | 1,611,218 |
| 7 Aug 2012 | INR | 125.8 | 126.9 | 111.9 | 124.5 | 12.45 | -1.3 (-1.03%) | 1,790,680 |
| 6 Aug 2012 | INR | 126 | 128.4 | 124.6 | 125.8 | 12.58 | +0.25 (+0.20%) | 265,697 |
| 3 Aug 2012 | INR | 126.4 | 126.9 | 123.25 | 125.55 | 12.555 | -0.95 (-0.75%) | 435,399 |
| 2 Aug 2012 | INR | 127 | 129.1 | 125.55 | 126.5 | 12.65 | -0.35 (-0.28%) | 512,748 |
| 1 Aug 2012 | INR | 125.95 | 129.9 | 122 | 126.85 | 12.685 | +0.2 (+0.16%) | 742,920 |
| 31 Jul 2012 | INR | 126.5 | 127.8 | 121.1 | 126.65 | 12.665 | +3.45 (+2.80%) | 641,286 |
| 30 Jul 2012 | INR | 115.7 | 126.4 | 115.7 | 123.2 | 12.32 | +9.3 (+8.17%) | 869,423 |
| 27 Jul 2012 | INR | 117.45 | 121.65 | 112.35 | 113.9 | 11.39 | -3.9 (-3.31%) | 463,064 |
| 26 Jul 2012 | INR | 119.5 | 119.8 | 115 | 117.8 | 11.78 | +0.25 (+0.21%) | 357,195 |
| 25 Jul 2012 | INR | 121.55 | 121.55 | 115.6 | 117.55 | 11.755 | -2.65 (-2.20%) | 466,382 |
| 24 Jul 2012 | INR | 125.4 | 126.3 | 118.25 | 120.2 | 12.02 | -6.45 (-5.09%) | 573,301 |
| 23 Jul 2012 | INR | 131 | 131 | 125 | 126.65 | 12.665 | -4.9 (-3.72%) | 216,742 |
| 20 Jul 2012 | INR | 132.3 | 133 | 130.4 | 131.55 | 13.155 | -1.95 (-1.46%) | 147,509 |
| 19 Jul 2012 | INR | 133.95 | 135.5 | 132.7 | 133.5 | 13.35 | +0.55 (+0.41%) | 182,803 |
| 18 Jul 2012 | INR | 132 | 133.2 | 128.1 | 132.95 | 13.295 | +0.95 (+0.72%) | 397,771 |
| 17 Jul 2012 | INR | 134.5 | 134.95 | 131.4 | 132 | 13.2 | -2.45 (-1.82%) | 229,965 |
| 16 Jul 2012 | INR | 135 | 136.15 | 132.05 | 134.45 | 13.445 | +1.15 (+0.86%) | 348,568 |
| 13 Jul 2012 | INR | 134.4 | 135.95 | 132.1 | 133.3 | 13.33 | +0.7 (+0.53%) | 259,153 |
| 12 Jul 2012 | INR | 134.1 | 135.4 | 131.5 | 132.6 | 13.26 | -3.15 (-2.32%) | 393,325 |
| 11 Jul 2012 | INR | 135.4 | 136.9 | 134 | 135.75 | 13.575 | -0.3 (-0.22%) | 338,879 |
| 10 Jul 2012 | INR | 132.65 | 136.9 | 132.2 | 136.05 | 13.605 | +3.75 (+2.83%) | 426,695 |
| 9 Jul 2012 | INR | 135.95 | 136.6 | 130.4 | 132.3 | 13.23 | -2.7 (-2%) | 527,355 |
| 6 Jul 2012 | INR | 135.55 | 137.75 | 134.4 | 135 | 13.5 | -1 (-0.74%) | 865,360 |
| 5 Jul 2012 | INR | 134 | 136.7 | 132.1 | 136 | 13.6 | +1.6 (+1.19%) | 449,490 |
| 4 Jul 2012 | INR | 135 | 136.1 | 133 | 134.4 | 13.44 | +1 (+0.75%) | 544,051 |
| 3 Jul 2012 | INR | 133.9 | 135.75 | 132.1 | 133.4 | 13.34 | +2.9 (+2.22%) | 975,435 |
