| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 140 | 151.9 | 140 | 148 | 148 | +1.25 (+0.85%) | 3,169 |
| 27 Aug 2012 | INR | 149.2 | 151.45 | 146.15 | 146.75 | 146.75 | -4.05 (-2.69%) | 7,125 |
| 24 Aug 2012 | INR | 146.25 | 152.25 | 146.25 | 150.8 | 150.8 | -0.7 (-0.46%) | 14,797 |
| 23 Aug 2012 | INR | 148.3 | 152 | 148.3 | 151.5 | 151.5 | +1.3 (+0.87%) | 9,736 |
| 22 Aug 2012 | INR | 145.6 | 150.5 | 145.6 | 150.2 | 150.2 | +0.5 (+0.33%) | 114,852 |
| 21 Aug 2012 | INR | 145.25 | 151.05 | 145.25 | 149.7 | 149.7 | -0.6 (-0.40%) | 41,314 |
| 17 Aug 2012 | INR | 148.5 | 151.1 | 148.5 | 150.3 | 150.3 | +1.25 (+0.84%) | 12,946 |
| 16 Aug 2012 | INR | 147.5 | 150.5 | 147.5 | 149.05 | 149.05 | -0.45 (-0.30%) | 63,052 |
| 14 Aug 2012 | INR | 149 | 149.9 | 146 | 149.5 | 149.5 | +1.95 (+1.32%) | 4,194 |
| 13 Aug 2012 | INR | 146.45 | 148.5 | 145.25 | 147.55 | 147.55 | +1.1 (+0.75%) | 47,592 |
| 10 Aug 2012 | INR | 140 | 147.5 | 140 | 146.45 | 146.45 | +1.65 (+1.14%) | 14,989 |
| 9 Aug 2012 | INR | 131.1 | 148.85 | 131.1 | 144.8 | 144.8 | +0.5 (+0.35%) | 7,933 |
| 8 Aug 2012 | INR | 141.25 | 147.25 | 141.25 | 144.3 | 144.3 | -0.8 (-0.55%) | 24,407 |
| 7 Aug 2012 | INR | 148.5 | 151.65 | 143.35 | 145.1 | 145.1 | -3.25 (-2.19%) | 16,021 |
| 6 Aug 2012 | INR | 147.9 | 151 | 147 | 148.35 | 148.35 | -0.45 (-0.30%) | 9,691 |
| 3 Aug 2012 | INR | 149.9 | 151.8 | 148.35 | 148.8 | 148.8 | -1.5 (-1.00%) | 6,316 |
| 2 Aug 2012 | INR | 154 | 156.2 | 149.5 | 150.3 | 150.3 | -3.75 (-2.43%) | 6,896 |
| 1 Aug 2012 | INR | 148.2 | 154.8 | 148.2 | 154.05 | 154.05 | +2.75 (+1.82%) | 519,425 |
| 31 Jul 2012 | INR | 146.9 | 151.95 | 145.95 | 151.3 | 151.3 | +4.4 (+3.00%) | 13,978 |
| 30 Jul 2012 | INR | 143.65 | 151.7 | 143.65 | 146.9 | 146.9 | +0.85 (+0.58%) | 5,826 |
| 27 Jul 2012 | INR | 146.1 | 152.8 | 144 | 146.05 | 146.05 | -2.9 (-1.95%) | 5,616 |
| 26 Jul 2012 | INR | 145.2 | 152.85 | 145.2 | 148.95 | 148.95 | -1.25 (-0.83%) | 25,468 |
| 25 Jul 2012 | INR | 150.2 | 155 | 150 | 150.2 | 150.2 | -2.35 (-1.54%) | 8,232 |
| 24 Jul 2012 | INR | 151.6 | 156.9 | 151.6 | 152.55 | 152.55 | -2 (-1.29%) | 12,185 |
| 23 Jul 2012 | INR | 144.4 | 156.25 | 144.4 | 154.55 | 154.55 | +0.05 (+0.03%) | 12,045 |
| 20 Jul 2012 | INR | 152.2 | 158.25 | 152.2 | 154.5 | 154.5 | -1.65 (-1.06%) | 6,651 |
| 19 Jul 2012 | INR | 155.55 | 162 | 155.55 | 156.15 | 156.15 | -4.8 (-2.98%) | 14,029 |
| 18 Jul 2012 | INR | 155 | 161.5 | 155 | 160.95 | 160.95 | +4.95 (+3.17%) | 19,237 |
| 17 Jul 2012 | INR | 157.05 | 163 | 155 | 156 | 156 | -3.95 (-2.47%) | 9,471 |
| 16 Jul 2012 | INR | 160.05 | 164.7 | 159.4 | 159.95 | 159.95 | -1.3 (-0.81%) | 12,422 |
