| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 78.7 | 78.7 | 77.35 | 78 | 78 | -0.75 (-0.95%) | 11,728 |
| 10 Aug 2012 | INR | 78.3 | 79.75 | 77.3 | 78.75 | 78.75 | +0.4 (+0.51%) | 17,208 |
| 9 Aug 2012 | INR | 77.3 | 80.5 | 77.1 | 78.35 | 78.35 | +0.35 (+0.45%) | 42,033 |
| 8 Aug 2012 | INR | 77 | 78.5 | 76.2 | 78 | 78 | +0.35 (+0.45%) | 18,214 |
| 7 Aug 2012 | INR | 75.8 | 78.9 | 75.35 | 77.65 | 77.65 | +0.65 (+0.84%) | 28,586 |
| 6 Aug 2012 | INR | 77.05 | 78.85 | 76.55 | 77 | 77 | -1.05 (-1.35%) | 31,022 |
| 3 Aug 2012 | INR | 74.6 | 79.9 | 74.6 | 78.05 | 78.05 | -0.9 (-1.14%) | 53,103 |
| 2 Aug 2012 | INR | 79.1 | 79.45 | 76.65 | 78.95 | 78.95 | -0.4 (-0.50%) | 32,568 |
| 1 Aug 2012 | INR | 79.75 | 80.75 | 78.5 | 79.35 | 79.35 | -0.5 (-0.63%) | 22,716 |
| 31 Jul 2012 | INR | 80.4 | 81.4 | 78.75 | 79.85 | 79.85 | +0.1 (+0.13%) | 34,737 |
| 30 Jul 2012 | INR | 79.3 | 81.65 | 79 | 79.75 | 79.75 | +0.75 (+0.95%) | 56,017 |
| 27 Jul 2012 | INR | 80.8 | 83.55 | 77.5 | 79 | 79 | +0.15 (+0.19%) | 128,653 |
| 26 Jul 2012 | INR | 82.35 | 84.5 | 77.25 | 78.85 | 78.85 | -0.7 (-0.88%) | 323,966 |
| 25 Jul 2012 | INR | 73.1 | 79.55 | 72.1 | 79.55 | 79.55 | +7.1 (+9.80%) | 241,565 |
| 24 Jul 2012 | INR | 72.4 | 73.75 | 72.1 | 72.45 | 72.45 | -0.35 (-0.48%) | 22,621 |
| 23 Jul 2012 | INR | 70.45 | 75.4 | 69 | 72.8 | 72.8 | +2.35 (+3.34%) | 76,005 |
| 20 Jul 2012 | INR | 74.4 | 74.4 | 69.7 | 70.45 | 70.45 | -3.1 (-4.21%) | 47,315 |
| 19 Jul 2012 | INR | 72 | 76 | 70.7 | 73.55 | 73.55 | +3.85 (+5.52%) | 223,622 |
| 18 Jul 2012 | INR | 64 | 69.7 | 61.15 | 69.7 | 69.7 | +5.65 (+8.82%) | 166,657 |
| 17 Jul 2012 | INR | 66.9 | 67.4 | 63.2 | 64.05 | 64.05 | -2.4 (-3.61%) | 21,492 |
| 16 Jul 2012 | INR | 69.7 | 69.7 | 65.05 | 66.45 | 66.45 | -2.9 (-4.18%) | 34,201 |
| 13 Jul 2012 | INR | 69.9 | 71.8 | 68.35 | 69.35 | 69.35 | +0.65 (+0.95%) | 57,009 |
| 12 Jul 2012 | INR | 69.65 | 71.75 | 67.15 | 68.7 | 68.7 | -5.25 (-7.10%) | 42,278 |
| 11 Jul 2012 | INR | 74.4 | 75.8 | 72 | 73.95 | 73.95 | +0.35 (+0.48%) | 34,130 |
| 10 Jul 2012 | INR | 74.5 | 75.9 | 72.95 | 73.6 | 73.6 | -0.5 (-0.67%) | 57,483 |
| 9 Jul 2012 | INR | 71.15 | 77.4 | 71.15 | 74.1 | 74.1 | +1.1 (+1.51%) | 80,227 |
| 6 Jul 2012 | INR | 75.5 | 75.5 | 71.45 | 73 | 73 | -2.5 (-3.31%) | 50,333 |
| 5 Jul 2012 | INR | 75.85 | 76.95 | 74.6 | 75.5 | 75.5 | +0.9 (+1.21%) | 96,044 |
| 4 Jul 2012 | INR | 74.85 | 76.55 | 73.85 | 74.6 | 74.6 | -1.15 (-1.52%) | 94,980 |
| 3 Jul 2012 | INR | 78.45 | 79.65 | 74.2 | 75.75 | 75.75 | -2.7 (-3.44%) | 102,445 |
