| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | INR | 55.5 | 57.45 | 54.4 | 54.6 | 54.6 | -1.6 (-2.85%) | 65,150 |
| 7 Aug 2012 | INR | 59.4 | 59.4 | 55.05 | 56.2 | 56.2 | -0.85 (-1.49%) | 13,551 |
| 6 Aug 2012 | INR | 58.75 | 61.45 | 56.6 | 57.05 | 57.05 | +2.05 (+3.73%) | 10,235 |
| 3 Aug 2012 | INR | 56.5 | 59.45 | 53.3 | 55 | 55 | +5.5 (+11.11%) | 25,041 |
| 2 Aug 2012 | INR | 50.7 | 59.4 | 49.95 | 49.5 | 49.5 | -0.75 (-1.49%) | 142,267 |
| 1 Aug 2012 | INR | 49.1 | 50.8 | 49.05 | 50.25 | 50.25 | +1.15 (+2.34%) | 9,840 |
| 31 Jul 2012 | INR | 50.6 | 51 | 49 | 49.1 | 49.1 | -1 (-2.00%) | 10,296 |
| 30 Jul 2012 | INR | 48.25 | 50.95 | 47 | 50.1 | 50.1 | +2.1 (+4.38%) | 12,835 |
| 27 Jul 2012 | INR | 52 | 52 | 44.2 | 48 | 48 | -5.65 (-10.53%) | 27,181 |
| 26 Jul 2012 | INR | 54.4 | 54.8 | 48.3 | 53.65 | 53.65 | +3.55 (+7.09%) | 28,112 |
| 25 Jul 2012 | INR | 54.75 | 54.75 | 50.1 | 50.1 | 50.1 | -1.95 (-3.75%) | 12,858 |
| 24 Jul 2012 | INR | 52.95 | 52.95 | 49.3 | 52.05 | 52.05 | -0.05 (-0.10%) | 2,442 |
| 23 Jul 2012 | INR | 55 | 55.4 | 52.1 | 52.1 | 52.1 | -3.65 (-6.55%) | 11,771 |
| 20 Jul 2012 | INR | 54 | 56.8 | 53.05 | 55.75 | 55.75 | +1.9 (+3.53%) | 23,255 |
| 19 Jul 2012 | INR | 51.5 | 56.75 | 49.1 | 53.85 | 53.85 | +3.35 (+6.63%) | 38,032 |
| 18 Jul 2012 | INR | 48.4 | 50.75 | 47.05 | 50.5 | 50.5 | +1.5 (+3.06%) | 6,871 |
| 17 Jul 2012 | INR | 49.85 | 51.7 | 49 | 49 | 49 | -1.8 (-3.54%) | 8,320 |
| 16 Jul 2012 | INR | 46.1 | 53.1 | 46.1 | 50.8 | 50.8 | +5.4 (+11.89%) | 27,438 |
| 13 Jul 2012 | INR | 46.15 | 46.15 | 45 | 45.4 | 45.4 | -1.85 (-3.92%) | 12,933 |
| 12 Jul 2012 | INR | 50.1 | 50.95 | 46 | 47.25 | 47.25 | -3.1 (-6.16%) | 11,720 |
| 11 Jul 2012 | INR | 50 | 51.35 | 48.6 | 50.35 | 50.35 | +0.6 (+1.21%) | 5,656 |
| 10 Jul 2012 | INR | 48.65 | 51.9 | 47.25 | 49.75 | 49.75 | -1.25 (-2.45%) | 7,117 |
| 9 Jul 2012 | INR | 49.9 | 51.65 | 48.5 | 51 | 51 | +1.95 (+3.98%) | 5,672 |
| 6 Jul 2012 | INR | 50.45 | 53.55 | 48.25 | 49.05 | 49.05 | +0.8 (+1.66%) | 36,536 |
| 5 Jul 2012 | INR | 42.3 | 50.45 | 42.3 | 48.25 | 48.25 | +6.15 (+14.61%) | 92,956 |
| 4 Jul 2012 | INR | 44.9 | 45 | 41.95 | 42.1 | 42.1 | -0.9 (-2.09%) | 2,910 |
| 3 Jul 2012 | INR | 41.85 | 44.5 | 37.3 | 43 | 43 | +1.95 (+4.75%) | 20,617 |
| 2 Jul 2012 | INR | 39.75 | 42.45 | 37.35 | 41.05 | 41.05 | +0.6 (+1.48%) | 5,726 |
| 29 Jun 2012 | INR | 39.25 | 41.4 | 37.7 | 40.45 | 40.45 | +0.8 (+2.02%) | 2,431 |
| 28 Jun 2012 | INR | 39.05 | 42 | 37.3 | 39.65 | 39.65 | -2.55 (-6.04%) | 67,708 |
