| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2012 | INR | 49.15 | 51.65 | 49 | 49.8 | 49.8 | -0.75 (-1.48%) | 22,479 |
| 16 Aug 2012 | INR | 49.85 | 52.45 | 48 | 50.55 | 50.55 | +1.55 (+3.16%) | 46,046 |
| 14 Aug 2012 | INR | 48.1 | 50.4 | 48.1 | 49 | 49 | +1 (+2.08%) | 74,223 |
| 13 Aug 2012 | INR | 45.7 | 49 | 44.75 | 48 | 48 | +3 (+6.67%) | 21,919 |
| 10 Aug 2012 | INR | 45.5 | 46.4 | 44.25 | 45 | 45 | -1.15 (-2.49%) | 12,165 |
| 9 Aug 2012 | INR | 45.6 | 46.95 | 45.15 | 46.15 | 46.15 | +0.05 (+0.11%) | 16,461 |
| 8 Aug 2012 | INR | 47.7 | 47.7 | 42.85 | 46.1 | 46.1 | -0.2 (-0.43%) | 304,322 |
| 7 Aug 2012 | INR | 46 | 47.6 | 45 | 46.3 | 46.3 | +0.4 (+0.87%) | 112,323 |
| 6 Aug 2012 | INR | 48.9 | 50 | 44.85 | 45.9 | 45.9 | -2.55 (-5.26%) | 68,732 |
| 3 Aug 2012 | INR | 48.4 | 48.85 | 47 | 48.45 | 48.45 | +0.95 (+2%) | 18,896 |
| 2 Aug 2012 | INR | 47.85 | 50 | 47.2 | 47.5 | 47.5 | -1.1 (-2.26%) | 63,869 |
| 1 Aug 2012 | INR | 46.8 | 49.9 | 46.1 | 48.6 | 48.6 | +0.85 (+1.78%) | 39,993 |
| 31 Jul 2012 | INR | 52.4 | 53.25 | 46.8 | 47.75 | 47.75 | -3.75 (-7.28%) | 107,930 |
| 30 Jul 2012 | INR | 50.8 | 53.5 | 50.8 | 51.5 | 51.5 | +1.45 (+2.90%) | 316,167 |
| 27 Jul 2012 | INR | 62.5 | 64 | 49 | 50.05 | 50.05 | -11.15 (-18.22%) | 3,059,670 |
| 26 Jul 2012 | INR | 75.7 | 76.05 | 61.2 | 61.2 | 61.2 | -15.3 (-20%) | 264,793 |
| 25 Jul 2012 | INR | 77 | 77.5 | 74.35 | 76.5 | 76.5 | -1.5 (-1.92%) | 4,762 |
| 24 Jul 2012 | INR | 71.65 | 79.5 | 71.65 | 78 | 78 | -0.4 (-0.51%) | 801 |
| 23 Jul 2012 | INR | 81 | 81 | 78.4 | 78.4 | 78.4 | -0.65 (-0.82%) | 41 |
| 20 Jul 2012 | INR | 82 | 82 | 79 | 79.05 | 79.05 | -2.05 (-2.53%) | 68,128 |
| 19 Jul 2012 | INR | 80.15 | 82.5 | 80.1 | 81.1 | 81.1 | +2.65 (+3.38%) | 43,981 |
| 18 Jul 2012 | INR | 80.2 | 83.8 | 77 | 78.45 | 78.45 | -1.55 (-1.94%) | 65,391 |
| 17 Jul 2012 | INR | 86.8 | 86.8 | 80 | 80 | 80 | -3.5 (-4.19%) | 34,173 |
| 16 Jul 2012 | INR | 81 | 85.5 | 66 | 83.5 | 83.5 | +2.95 (+3.66%) | 265,798 |
| 13 Jul 2012 | INR | 76.5 | 86.4 | 76.5 | 80.55 | 80.55 | +5.1 (+6.76%) | 151,891 |
| 12 Jul 2012 | INR | 75.75 | 76.2 | 75.3 | 75.45 | 75.45 | -0.55 (-0.72%) | 18 |
| 11 Jul 2012 | INR | 76 | 77 | 75.5 | 76 | 76 | +0.35 (+0.46%) | 145,465 |
| 10 Jul 2012 | INR | 76.2 | 76.4 | 75.65 | 75.65 | 75.65 | -0.4 (-0.53%) | 5,127 |
| 9 Jul 2012 | INR | 76 | 77 | 76 | 76.05 | 76.05 | +0.15 (+0.20%) | 500 |
| 6 Jul 2012 | INR | 74.2 | 77.75 | 74.2 | 75.9 | 75.9 | -0.6 (-0.78%) | 226,082 |
