| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2012 | INR | 70.8 | 71.35 | 69.1 | 69.5 | 69.5 | -1.65 (-2.32%) | 2,102,829 |
| 23 Aug 2012 | INR | 74 | 74.3 | 70.8 | 71.15 | 71.15 | -2.55 (-3.46%) | 1,848,735 |
| 22 Aug 2012 | INR | 74.1 | 75.4 | 73 | 73.7 | 73.7 | -1.1 (-1.47%) | 1,718,431 |
| 21 Aug 2012 | INR | 73 | 75.05 | 71.8 | 74.8 | 74.8 | +2 (+2.75%) | 1,481,166 |
| 17 Aug 2012 | INR | 74.9 | 75 | 71.4 | 72.8 | 72.8 | -1.55 (-2.08%) | 2,070,843 |
| 16 Aug 2012 | INR | 73.5 | 74.8 | 72.9 | 74.35 | 74.35 | +1.4 (+1.92%) | 2,192,989 |
| 14 Aug 2012 | INR | 74.15 | 74.35 | 72.25 | 72.95 | 72.95 | -0.35 (-0.48%) | 2,147,979 |
| 13 Aug 2012 | INR | 71 | 73.85 | 69.65 | 73.3 | 73.3 | +2.2 (+3.09%) | 2,591,015 |
| 10 Aug 2012 | INR | 70.15 | 71.35 | 69.85 | 71.1 | 71.1 | +0.5 (+0.71%) | 1,207,369 |
| 9 Aug 2012 | INR | 71 | 71.35 | 69.3 | 70.6 | 70.6 | +0.15 (+0.21%) | 2,537,094 |
| 8 Aug 2012 | INR | 73.55 | 74.25 | 69.7 | 70.45 | 70.45 | -2.75 (-3.76%) | 3,909,106 |
| 7 Aug 2012 | INR | 71.4 | 73.75 | 70.45 | 73.2 | 73.2 | +1.75 (+2.45%) | 4,413,087 |
| 6 Aug 2012 | INR | 71.65 | 71.9 | 70.3 | 71.45 | 71.45 | +1.45 (+2.07%) | 1,514,084 |
| 3 Aug 2012 | INR | 71.5 | 71.8 | 69.85 | 70 | 70 | -2.05 (-2.85%) | 2,420,281 |
| 2 Aug 2012 | INR | 71.95 | 72.9 | 71.15 | 72.05 | 72.05 | +0.35 (+0.49%) | 1,935,226 |
| 1 Aug 2012 | INR | 69.85 | 71.95 | 68.75 | 71.7 | 71.7 | +2.4 (+3.46%) | 3,127,674 |
| 31 Jul 2012 | INR | 69.1 | 70 | 67.85 | 69.3 | 69.3 | +0.3 (+0.43%) | 2,419,509 |
| 30 Jul 2012 | INR | 67.8 | 69.25 | 67.8 | 69 | 69 | +1 (+1.47%) | 1,120,912 |
| 27 Jul 2012 | INR | 70 | 70.4 | 67 | 68 | 68 | -1 (-1.45%) | 2,116,497 |
| 26 Jul 2012 | INR | 68.95 | 70.7 | 67 | 69 | 69 | +0.4 (+0.58%) | 6,644,304 |
| 25 Jul 2012 | INR | 67.5 | 69.25 | 67.3 | 68.6 | 68.6 | +0.45 (+0.66%) | 3,861,031 |
| 24 Jul 2012 | INR | 66.85 | 68.25 | 66.2 | 68.15 | 68.15 | +1.65 (+2.48%) | 2,381,177 |
| 23 Jul 2012 | INR | 68.35 | 69.35 | 58 | 66.5 | 66.5 | -3.3 (-4.73%) | 4,712,092 |
| 20 Jul 2012 | INR | 71.95 | 71.95 | 69.15 | 69.8 | 69.8 | -1.45 (-2.04%) | 8,163,230 |
| 19 Jul 2012 | INR | 68.95 | 73.25 | 67.55 | 71.25 | 71.25 | +2.9 (+4.24%) | 17,969,375 |
| 18 Jul 2012 | INR | 69.5 | 69.5 | 67.05 | 68.35 | 68.35 | -0.7 (-1.01%) | 1,248,279 |
| 17 Jul 2012 | INR | 69 | 69.75 | 68.7 | 69.05 | 69.05 | +0.2 (+0.29%) | 1,028,352 |
| 16 Jul 2012 | INR | 70.05 | 70.05 | 68.3 | 68.85 | 68.85 | -0.45 (-0.65%) | 1,521,391 |
| 13 Jul 2012 | INR | 68.35 | 69.9 | 68.2 | 69.3 | 69.3 | +1.3 (+1.91%) | 2,126,625 |
| 12 Jul 2012 | INR | 68.85 | 68.9 | 67.5 | 68 | 68 | -1.15 (-1.66%) | 1,876,424 |
