| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2012 | INR | 27.95 | 27.95 | 25.35 | 25.35 | 25.35 | -0.6 (-2.31%) | 45,906 |
| 16 Aug 2012 | INR | 25.7 | 26.25 | 25.4 | 25.95 | 25.95 | +0.35 (+1.37%) | 25,673 |
| 14 Aug 2012 | INR | 26 | 26.4 | 25.6 | 25.6 | 25.6 | -0.7 (-2.66%) | 33,208 |
| 13 Aug 2012 | INR | 26 | 26.35 | 25.45 | 26.3 | 26.3 | +0.7 (+2.73%) | 30,405 |
| 10 Aug 2012 | INR | 25.65 | 26.45 | 25.6 | 25.6 | 25.6 | -0.5 (-1.92%) | 18,185 |
| 9 Aug 2012 | INR | 26.3 | 27.1 | 25.9 | 26.1 | 26.1 | -0.4 (-1.51%) | 41,474 |
| 8 Aug 2012 | INR | 26.2 | 27.15 | 26.1 | 26.5 | 26.5 | -0.2 (-0.75%) | 56,479 |
| 7 Aug 2012 | INR | 26.2 | 27.05 | 26.2 | 26.7 | 26.7 | +0.1 (+0.38%) | 41,679 |
| 6 Aug 2012 | INR | 26.5 | 27 | 26.45 | 26.6 | 26.6 | +0.2 (+0.76%) | 34,205 |
| 3 Aug 2012 | INR | 27 | 27 | 26.15 | 26.4 | 26.4 | -0.35 (-1.31%) | 22,405 |
| 2 Aug 2012 | INR | 26 | 27.2 | 26 | 26.75 | 26.75 | +0.45 (+1.71%) | 52,441 |
| 1 Aug 2012 | INR | 26.15 | 26.8 | 25.9 | 26.3 | 26.3 | +0.3 (+1.15%) | 38,490 |
| 31 Jul 2012 | INR | 26.45 | 26.45 | 25.45 | 26 | 26 | -0.45 (-1.70%) | 42,037 |
| 30 Jul 2012 | INR | 25.75 | 26.5 | 25.05 | 26.45 | 26.45 | +1.45 (+5.80%) | 34,448 |
| 27 Jul 2012 | INR | 26.25 | 26.85 | 24.75 | 25 | 25 | -1.1 (-4.21%) | 82,727 |
| 26 Jul 2012 | INR | 26.65 | 27.1 | 26 | 26.1 | 26.1 | -0.35 (-1.32%) | 51,766 |
| 25 Jul 2012 | INR | 27.05 | 27.4 | 26.35 | 26.45 | 26.45 | -0.6 (-2.22%) | 30,585 |
| 24 Jul 2012 | INR | 27.6 | 27.7 | 27.05 | 27.05 | 27.05 | -0.2 (-0.73%) | 41,780 |
| 23 Jul 2012 | INR | 28.2 | 28.2 | 26.7 | 27.25 | 27.25 | -0.95 (-3.37%) | 70,304 |
| 20 Jul 2012 | INR | 27.5 | 28.6 | 27.1 | 28.2 | 28.2 | +0.4 (+1.44%) | 129,877 |
| 19 Jul 2012 | INR | 27.8 | 28 | 27.5 | 27.8 | 27.8 | +0.5 (+1.83%) | 62,254 |
| 18 Jul 2012 | INR | 27.5 | 27.8 | 27 | 27.3 | 27.3 | -0.2 (-0.73%) | 28,176 |
| 17 Jul 2012 | INR | 27.25 | 28.25 | 27.25 | 27.5 | 27.5 | 0.0 (0.0%) | 88,045 |
| 16 Jul 2012 | INR | 28 | 28.25 | 27.2 | 27.5 | 27.5 | -0.2 (-0.72%) | 50,708 |
| 13 Jul 2012 | INR | 28 | 28.5 | 27.3 | 27.7 | 27.7 | -0.15 (-0.54%) | 77,570 |
| 12 Jul 2012 | INR | 28.35 | 28.65 | 27.5 | 27.85 | 27.85 | -0.65 (-2.28%) | 118,814 |
| 11 Jul 2012 | INR | 28.9 | 29.1 | 28.5 | 28.5 | 28.5 | -0.05 (-0.18%) | 83,496 |
| 10 Jul 2012 | INR | 29.9 | 30 | 28.35 | 28.55 | 28.55 | +0.2 (+0.71%) | 188,730 |
| 9 Jul 2012 | INR | 30 | 30 | 28.05 | 28.35 | 28.35 | -1.55 (-5.18%) | 114,509 |
| 6 Jul 2012 | INR | 31.3 | 31.3 | 29.75 | 29.9 | 29.9 | -1.1 (-3.55%) | 90,015 |
