| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 46.55 | 47 | 45 | 45.45 | 45.45 | -1.3 (-2.78%) | 20,704 |
| 27 Aug 2012 | INR | 46.9 | 47.7 | 46.25 | 46.75 | 46.75 | +1.1 (+2.41%) | 16,631 |
| 24 Aug 2012 | INR | 45.15 | 47 | 45 | 45.65 | 45.65 | -0.25 (-0.54%) | 11,053 |
| 23 Aug 2012 | INR | 47.95 | 48.9 | 45.4 | 45.9 | 45.9 | -1.25 (-2.65%) | 18,932 |
| 22 Aug 2012 | INR | 44.8 | 48.4 | 44.55 | 47.15 | 47.15 | +2.8 (+6.31%) | 68,086 |
| 21 Aug 2012 | INR | 41.55 | 44.7 | 41.55 | 44.35 | 44.35 | +2.55 (+6.10%) | 35,850 |
| 17 Aug 2012 | INR | 42 | 42.25 | 41.55 | 41.8 | 41.8 | +0.5 (+1.21%) | 23,421 |
| 16 Aug 2012 | INR | 41.65 | 42 | 41 | 41.3 | 41.3 | +0.95 (+2.35%) | 5,062 |
| 14 Aug 2012 | INR | 39.7 | 41.45 | 39.7 | 40.35 | 40.35 | -0.65 (-1.59%) | 4,741 |
| 13 Aug 2012 | INR | 41.95 | 42 | 40.8 | 41 | 41 | +0.9 (+2.24%) | 2,572 |
| 10 Aug 2012 | INR | 40.65 | 41 | 40.1 | 40.1 | 40.1 | -0.75 (-1.84%) | 1,876 |
| 9 Aug 2012 | INR | 41.5 | 42 | 40.5 | 40.85 | 40.85 | +0.35 (+0.86%) | 2,272 |
| 8 Aug 2012 | INR | 42 | 42 | 40.5 | 40.5 | 40.5 | 0.0 (0.0%) | 4,890 |
| 7 Aug 2012 | INR | 38 | 42 | 38 | 40.5 | 40.5 | -1.05 (-2.53%) | 7,285 |
| 6 Aug 2012 | INR | 41.8 | 42.3 | 41.5 | 41.55 | 41.55 | +0.05 (+0.12%) | 7,051 |
| 3 Aug 2012 | INR | 41.2 | 41.5 | 41 | 41.5 | 41.5 | +0.3 (+0.73%) | 10,179 |
| 2 Aug 2012 | INR | 42 | 42.45 | 41.1 | 41.2 | 41.2 | -0.35 (-0.84%) | 12,998 |
| 1 Aug 2012 | INR | 42.35 | 42.5 | 41 | 41.55 | 41.55 | -0.35 (-0.84%) | 13,368 |
| 31 Jul 2012 | INR | 42 | 42.55 | 41.3 | 41.9 | 41.9 | +0.5 (+1.21%) | 19,489 |
| 30 Jul 2012 | INR | 39.7 | 41.7 | 39.15 | 41.4 | 41.4 | +1.3 (+3.24%) | 5,547 |
| 27 Jul 2012 | INR | 39.7 | 41.7 | 39.7 | 40.1 | 40.1 | -0.95 (-2.31%) | 2,991 |
| 26 Jul 2012 | INR | 40.65 | 42 | 39.85 | 41.05 | 41.05 | -0.9 (-2.15%) | 8,346 |
| 25 Jul 2012 | INR | 41.8 | 42 | 41 | 41.95 | 41.95 | +0.45 (+1.08%) | 7,433 |
| 24 Jul 2012 | INR | 41.8 | 41.8 | 41 | 41.5 | 41.5 | -0.05 (-0.12%) | 1,113 |
| 23 Jul 2012 | INR | 41.8 | 42.75 | 40.8 | 41.55 | 41.55 | -0.45 (-1.07%) | 3,260 |
| 20 Jul 2012 | INR | 42.05 | 42.75 | 41.55 | 42 | 42 | -0.55 (-1.29%) | 2,668 |
| 19 Jul 2012 | INR | 42.7 | 43 | 41.7 | 42.55 | 42.55 | -0.15 (-0.35%) | 14,980 |
| 18 Jul 2012 | INR | 42 | 43 | 41.05 | 42.7 | 42.7 | +1.4 (+3.39%) | 14,509 |
| 17 Jul 2012 | INR | 42 | 42.3 | 40 | 41.3 | 41.3 | -0.6 (-1.43%) | 6,036 |
| 16 Jul 2012 | INR | 42.1 | 42.3 | 41.7 | 41.9 | 41.9 | +0.4 (+0.96%) | 1,748 |
