| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 41.9 | 42.6 | 41.6 | 42.2 | 42.2 | +0.45 (+1.08%) | 224,880 |
| 10 Aug 2012 | INR | 41.95 | 42.25 | 41.25 | 41.75 | 41.75 | -0.15 (-0.36%) | 253,681 |
| 9 Aug 2012 | INR | 42.8 | 43 | 41.8 | 41.9 | 41.9 | -1.25 (-2.90%) | 314,989 |
| 8 Aug 2012 | INR | 43.5 | 43.65 | 42.5 | 43.15 | 43.15 | -0.1 (-0.23%) | 347,058 |
| 7 Aug 2012 | INR | 43.15 | 43.6 | 42.9 | 43.25 | 43.25 | +0.15 (+0.35%) | 301,963 |
| 6 Aug 2012 | INR | 43 | 43.8 | 42.75 | 43.1 | 43.1 | -0.2 (-0.46%) | 285,306 |
| 3 Aug 2012 | INR | 43 | 43.4 | 42.6 | 43.3 | 43.3 | 0.0 (0.0%) | 377,731 |
| 2 Aug 2012 | INR | 43 | 43.8 | 42.8 | 43.3 | 43.3 | +0.25 (+0.58%) | 516,302 |
| 1 Aug 2012 | INR | 44.05 | 44.55 | 42 | 43.05 | 43.05 | -0.7 (-1.60%) | 1,952,743 |
| 31 Jul 2012 | INR | 43.2 | 43.9 | 42.15 | 43.75 | 43.75 | +0.85 (+1.98%) | 454,341 |
| 30 Jul 2012 | INR | 42.15 | 43.15 | 41.65 | 42.9 | 42.9 | +1.9 (+4.63%) | 492,619 |
| 27 Jul 2012 | INR | 42.7 | 43.8 | 40.75 | 41 | 41 | -2.85 (-6.50%) | 667,163 |
| 26 Jul 2012 | INR | 44.65 | 44.9 | 41.85 | 43.85 | 43.85 | -0.45 (-1.02%) | 740,721 |
| 25 Jul 2012 | INR | 45 | 45.1 | 43.65 | 44.3 | 44.3 | -0.95 (-2.10%) | 509,534 |
| 24 Jul 2012 | INR | 45.25 | 45.6 | 44.8 | 45.25 | 45.25 | +0.25 (+0.56%) | 323,714 |
| 23 Jul 2012 | INR | 45.6 | 45.9 | 44.7 | 45 | 45 | -0.55 (-1.21%) | 446,643 |
| 20 Jul 2012 | INR | 45.45 | 46.25 | 45.3 | 45.55 | 45.55 | -0.55 (-1.19%) | 583,568 |
| 19 Jul 2012 | INR | 46.5 | 46.75 | 45.6 | 46.1 | 46.1 | -0.1 (-0.22%) | 661,046 |
| 18 Jul 2012 | INR | 46.95 | 46.95 | 45.2 | 46.2 | 46.2 | -1.1 (-2.33%) | 1,466,015 |
| 17 Jul 2012 | INR | 49.1 | 49.25 | 45.95 | 47.3 | 47.3 | -1.8 (-3.67%) | 619,801 |
| 16 Jul 2012 | INR | 50.35 | 51.45 | 48.5 | 49.1 | 49.1 | -0.95 (-1.90%) | 545,460 |
| 13 Jul 2012 | INR | 51.2 | 51.8 | 50 | 50.05 | 50.05 | -0.85 (-1.67%) | 492,133 |
| 12 Jul 2012 | INR | 50.5 | 51.6 | 49.85 | 50.9 | 50.9 | +0.05 (+0.10%) | 687,040 |
| 11 Jul 2012 | INR | 50.25 | 51.9 | 50 | 50.85 | 50.85 | +0.65 (+1.29%) | 765,489 |
| 10 Jul 2012 | INR | 49.55 | 50.5 | 49.3 | 50.2 | 50.2 | +1.1 (+2.24%) | 467,772 |
| 9 Jul 2012 | INR | 51 | 51.3 | 48.8 | 49.1 | 49.1 | -2.5 (-4.84%) | 676,632 |
| 6 Jul 2012 | INR | 53 | 53.2 | 51.4 | 51.6 | 51.6 | -1.35 (-2.55%) | 644,547 |
| 5 Jul 2012 | INR | 52.4 | 53.4 | 51.5 | 52.95 | 52.95 | +0.55 (+1.05%) | 839,045 |
| 4 Jul 2012 | INR | 52.5 | 52.85 | 51.5 | 52.4 | 52.4 | +0.35 (+0.67%) | 649,725 |
| 3 Jul 2012 | INR | 52 | 52.4 | 51.5 | 52.05 | 52.05 | +0.45 (+0.87%) | 753,634 |
