| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 60.75 | 62.5 | 59.05 | 59.45 | 11.89 | -1.5 (-2.46%) | 592,095 |
| 27 Aug 2012 | INR | 63 | 63.4 | 60.7 | 60.95 | 12.19 | -2.45 (-3.86%) | 151,495 |
| 24 Aug 2012 | INR | 62 | 64.75 | 61.1 | 63.4 | 12.68 | +0.75 (+1.20%) | 1,067,120 |
| 23 Aug 2012 | INR | 56.65 | 63.5 | 56.25 | 62.65 | 12.53 | +6.65 (+11.88%) | 1,586,975 |
| 22 Aug 2012 | INR | 56 | 56.4 | 55.55 | 56 | 11.2 | +0.2 (+0.36%) | 137,835 |
| 21 Aug 2012 | INR | 56.55 | 58.5 | 55.6 | 55.8 | 11.16 | -2.05 (-3.54%) | 282,645 |
| 17 Aug 2012 | INR | 59.9 | 59.9 | 57.7 | 57.85 | 11.57 | +0.2 (+0.35%) | 108,640 |
| 16 Aug 2012 | INR | 57 | 58.4 | 57 | 57.65 | 11.53 | -0.2 (-0.35%) | 109,670 |
| 14 Aug 2012 | INR | 58.5 | 58.5 | 56.35 | 57.85 | 11.57 | +0.35 (+0.61%) | 85,390 |
| 13 Aug 2012 | INR | 59.5 | 59.5 | 56.55 | 57.5 | 11.5 | -1.7 (-2.87%) | 288,915 |
| 10 Aug 2012 | INR | 60.9 | 60.9 | 58.8 | 59.2 | 11.84 | -0.75 (-1.25%) | 172,225 |
| 9 Aug 2012 | INR | 61 | 61.55 | 59.3 | 59.95 | 11.99 | +1.5 (+2.57%) | 548,550 |
| 8 Aug 2012 | INR | 57.1 | 58.85 | 57.1 | 58.45 | 11.69 | +0.1 (+0.17%) | 87,200 |
| 7 Aug 2012 | INR | 57 | 58.75 | 57 | 58.35 | 11.67 | +0.35 (+0.60%) | 73,605 |
| 6 Aug 2012 | INR | 57 | 59.4 | 57 | 58 | 11.6 | -0.8 (-1.36%) | 114,055 |
| 3 Aug 2012 | INR | 57.3 | 59.9 | 57.3 | 58.8 | 11.76 | -0.2 (-0.34%) | 83,630 |
| 2 Aug 2012 | INR | 58.1 | 59.35 | 58.1 | 59 | 11.8 | -0.6 (-1.01%) | 39,665 |
| 1 Aug 2012 | INR | 56.9 | 59.8 | 56.9 | 59.6 | 11.92 | +1.75 (+3.03%) | 83,655 |
| 31 Jul 2012 | INR | 57 | 58.2 | 57 | 57.85 | 11.57 | +0.4 (+0.70%) | 50,265 |
| 30 Jul 2012 | INR | 54.1 | 57.7 | 54.1 | 57.45 | 11.49 | +1.4 (+2.50%) | 59,435 |
| 27 Jul 2012 | INR | 56.5 | 58.7 | 55.15 | 56.05 | 11.21 | -1.2 (-2.10%) | 182,795 |
| 26 Jul 2012 | INR | 57.3 | 60.4 | 57.1 | 57.25 | 11.45 | -1.5 (-2.55%) | 103,855 |
| 25 Jul 2012 | INR | 58 | 59.9 | 58 | 58.75 | 11.75 | -1.05 (-1.76%) | 174,755 |
| 24 Jul 2012 | INR | 59.1 | 60.7 | 59.1 | 59.8 | 11.96 | -0.55 (-0.91%) | 101,040 |
| 23 Jul 2012 | INR | 60.75 | 61.9 | 60 | 60.35 | 12.07 | -2.5 (-3.98%) | 109,405 |
| 20 Jul 2012 | INR | 62.9 | 63.2 | 61.6 | 62.85 | 12.57 | +0.05 (+0.08%) | 114,045 |
| 19 Jul 2012 | INR | 61.55 | 63.5 | 61.55 | 62.8 | 12.56 | +0.65 (+1.05%) | 145,485 |
| 18 Jul 2012 | INR | 60 | 62.45 | 60 | 62.15 | 12.43 | +1.7 (+2.81%) | 159,970 |
| 17 Jul 2012 | INR | 60.5 | 62.5 | 60.1 | 60.45 | 12.09 | -0.75 (-1.23%) | 192,490 |
| 16 Jul 2012 | INR | 63.25 | 63.8 | 60.4 | 61.2 | 12.24 | -2.05 (-3.24%) | 201,720 |
