| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2012 | INR | 131.5 | 134.8 | 129.55 | 131.9 | 659.5 | -2.35 (-1.75%) | 179,073 |
| 21 Aug 2012 | INR | 136 | 136 | 131.1 | 134.25 | 671.25 | -2.1 (-1.54%) | 462,714 |
| 17 Aug 2012 | INR | 138.5 | 138.8 | 134 | 136.35 | 681.75 | +3.25 (+2.44%) | 378,829 |
| 16 Aug 2012 | INR | 140 | 140 | 132.5 | 133.1 | 665.5 | -2.3 (-1.70%) | 358,619 |
| 14 Aug 2012 | INR | 129.6 | 137 | 129.6 | 135.4 | 677 | +3.4 (+2.58%) | 292,451 |
| 13 Aug 2012 | INR | 125.55 | 133.5 | 125.55 | 132 | 660 | +0.95 (+0.72%) | 382,911 |
| 10 Aug 2012 | INR | 134.4 | 134.9 | 129.05 | 131.05 | 655.25 | -4.95 (-3.64%) | 203,298 |
| 9 Aug 2012 | INR | 132.55 | 137.7 | 130.5 | 136 | 680 | +2.05 (+1.53%) | 346,311 |
| 8 Aug 2012 | INR | 129.4 | 135.2 | 129.4 | 133.95 | 669.75 | +7.45 (+5.89%) | 295,813 |
| 7 Aug 2012 | INR | 125.5 | 129.4 | 123.5 | 126.5 | 632.5 | +2.8 (+2.26%) | 535,189 |
| 6 Aug 2012 | INR | 126 | 126 | 123 | 123.7 | 618.5 | -0.5 (-0.40%) | 419,260 |
| 3 Aug 2012 | INR | 125.2 | 125.95 | 123 | 124.2 | 621 | -2.05 (-1.62%) | 152,863 |
| 2 Aug 2012 | INR | 126.9 | 126.9 | 123.55 | 126.25 | 631.25 | -0.15 (-0.12%) | 348,061 |
| 1 Aug 2012 | INR | 127.75 | 129.95 | 123.2 | 126.4 | 632 | +0.95 (+0.76%) | 433,218 |
| 31 Jul 2012 | INR | 128.8 | 128.8 | 123.4 | 125.45 | 627.25 | -2 (-1.57%) | 254,460 |
| 30 Jul 2012 | INR | 131.45 | 131.45 | 125.55 | 127.45 | 637.25 | +3.85 (+3.11%) | 337,277 |
| 27 Jul 2012 | INR | 124.9 | 129.95 | 121.15 | 123.6 | 618 | -1.25 (-1.00%) | 415,752 |
| 26 Jul 2012 | INR | 125.8 | 126.75 | 122.25 | 124.85 | 624.25 | +1 (+0.81%) | 183,319 |
| 25 Jul 2012 | INR | 127.9 | 130.5 | 120.35 | 123.85 | 619.25 | -1.15 (-0.92%) | 419,086 |
| 24 Jul 2012 | INR | 127 | 128.3 | 124.35 | 125 | 625 | 0.0 (0.0%) | 313,267 |
| 23 Jul 2012 | INR | 128 | 128.3 | 124.25 | 125 | 625 | -1.15 (-0.91%) | 410,904 |
| 20 Jul 2012 | INR | 128.75 | 128.75 | 123.05 | 126.15 | 630.75 | +0.35 (+0.28%) | 284,647 |
| 19 Jul 2012 | INR | 125.9 | 130.05 | 117.75 | 125.8 | 629 | +0.3 (+0.24%) | 268,912 |
| 18 Jul 2012 | INR | 127.4 | 127.4 | 122 | 125.5 | 627.5 | +2.75 (+2.24%) | 223,243 |
| 17 Jul 2012 | INR | 122.85 | 122.85 | 120 | 122.75 | 613.75 | +5.75 (+4.91%) | 402,488 |
| 16 Jul 2012 | INR | 113.3 | 117 | 113.3 | 117 | 585 | +8.1 (+7.44%) | 78,910 |
| 13 Jul 2012 | INR | 101.05 | 111.65 | 101.05 | 108.9 | 544.5 | +2.55 (+2.40%) | 140,147 |
| 12 Jul 2012 | INR | 112 | 112 | 106.35 | 106.35 | 531.75 | -5.55 (-4.96%) | 347,775 |
| 11 Jul 2012 | INR | 118.45 | 118.45 | 111.9 | 111.9 | 559.5 | -3.9 (-3.37%) | 256,177 |
| 10 Jul 2012 | INR | 124.25 | 124.25 | 115.05 | 115.8 | 579 | -4.25 (-3.54%) | 209,242 |
