| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 78.1 | 82.2 | 77.2 | 78.95 | 78.95 | +0.95 (+1.22%) | 373,685 |
| 10 Aug 2012 | INR | 80.9 | 81.7 | 76.75 | 78 | 78 | -2.9 (-3.58%) | 196,177 |
| 9 Aug 2012 | INR | 81.95 | 84.6 | 80.2 | 80.9 | 80.9 | -1.35 (-1.64%) | 215,052 |
| 8 Aug 2012 | INR | 85.65 | 85.8 | 80.5 | 82.25 | 82.25 | -3 (-3.52%) | 135,555 |
| 7 Aug 2012 | INR | 87.4 | 89.25 | 84.55 | 85.25 | 85.25 | -2.05 (-2.35%) | 182,855 |
| 6 Aug 2012 | INR | 88.2 | 89.9 | 86.25 | 87.3 | 87.3 | -0.6 (-0.68%) | 219,922 |
| 3 Aug 2012 | INR | 88 | 90.7 | 85.85 | 87.9 | 87.9 | +8.8 (+11.13%) | 862,524 |
| 2 Aug 2012 | INR | 79.1 | 91.45 | 78.55 | 79.1 | 79.1 | +0.3 (+0.38%) | 1,829,846 |
| 1 Aug 2012 | INR | 76.95 | 81.1 | 76 | 78.8 | 78.8 | +2.7 (+3.55%) | 159,816 |
| 31 Jul 2012 | INR | 78.35 | 78.5 | 75 | 76.1 | 76.1 | -1.1 (-1.42%) | 101,134 |
| 30 Jul 2012 | INR | 75 | 78.4 | 73.1 | 77.2 | 77.2 | +2.7 (+3.62%) | 190,373 |
| 27 Jul 2012 | INR | 80 | 81.9 | 72.35 | 74.5 | 74.5 | -3 (-3.87%) | 170,065 |
| 26 Jul 2012 | INR | 84.9 | 84.9 | 76.1 | 77.5 | 77.5 | -7.25 (-8.55%) | 319,666 |
| 25 Jul 2012 | INR | 87.2 | 87.95 | 83.5 | 84.75 | 84.75 | -3.25 (-3.69%) | 137,081 |
| 24 Jul 2012 | INR | 88.8 | 91 | 87 | 88 | 88 | -1.25 (-1.40%) | 126,543 |
| 23 Jul 2012 | INR | 91.1 | 91.9 | 88.15 | 89.25 | 89.25 | -2.65 (-2.88%) | 116,833 |
| 20 Jul 2012 | INR | 94.15 | 94.35 | 91.6 | 91.9 | 91.9 | -2.7 (-2.85%) | 117,159 |
| 19 Jul 2012 | INR | 96 | 96.4 | 93.3 | 94.6 | 94.6 | -0.85 (-0.89%) | 112,393 |
| 18 Jul 2012 | INR | 95.35 | 96 | 93.3 | 95.45 | 95.45 | -0.05 (-0.05%) | 146,734 |
| 17 Jul 2012 | INR | 97.6 | 99 | 94.45 | 95.5 | 95.5 | -2.15 (-2.20%) | 102,758 |
| 16 Jul 2012 | INR | 100 | 100.6 | 96.2 | 97.65 | 97.65 | -4.2 (-4.12%) | 109,650 |
| 13 Jul 2012 | INR | 103.4 | 104.5 | 98 | 101.85 | 101.85 | -0.65 (-0.63%) | 115,437 |
| 12 Jul 2012 | INR | 102.9 | 103.85 | 101.3 | 102.5 | 102.5 | -1.85 (-1.77%) | 65,973 |
| 11 Jul 2012 | INR | 105 | 106.25 | 103.3 | 104.35 | 104.35 | -1.65 (-1.56%) | 105,279 |
| 10 Jul 2012 | INR | 103.7 | 106.7 | 103.3 | 106 | 106 | +2 (+1.92%) | 194,259 |
| 9 Jul 2012 | INR | 107.9 | 108 | 102.8 | 104 | 104 | -4.7 (-4.32%) | 154,549 |
| 6 Jul 2012 | INR | 114.25 | 114.25 | 108.2 | 108.7 | 108.7 | -5.1 (-4.48%) | 158,635 |
| 5 Jul 2012 | INR | 114.5 | 116 | 112.55 | 113.8 | 113.8 | -0.25 (-0.22%) | 189,903 |
| 4 Jul 2012 | INR | 114.4 | 116.4 | 112.9 | 114.05 | 114.05 | +1.15 (+1.02%) | 169,697 |
| 3 Jul 2012 | INR | 115.9 | 116.15 | 112.1 | 112.9 | 112.9 | +1.1 (+0.98%) | 164,584 |
