| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | INR | 50.2 | 51.5 | 50.2 | 50.9 | 50.9 | +0.5 (+0.99%) | 132,437 |
| 24 Aug 2012 | INR | 51 | 51 | 50.2 | 50.4 | 50.4 | -0.6 (-1.18%) | 42,461 |
| 23 Aug 2012 | INR | 51.45 | 51.7 | 50.7 | 51 | 51 | -0.25 (-0.49%) | 248,230 |
| 22 Aug 2012 | INR | 50.15 | 51.7 | 50 | 51.25 | 51.25 | +0.4 (+0.79%) | 1,878,313 |
| 21 Aug 2012 | INR | 50.7 | 51.1 | 49.3 | 50.85 | 50.85 | +0.15 (+0.30%) | 738,483 |
| 17 Aug 2012 | INR | 49.7 | 51 | 49.15 | 50.7 | 50.7 | +0.5 (+1.00%) | 589,396 |
| 16 Aug 2012 | INR | 50.05 | 51.75 | 49.6 | 50.2 | 50.2 | +0.2 (+0.40%) | 836,699 |
| 14 Aug 2012 | INR | 50 | 50.2 | 49.8 | 50 | 50 | -0.15 (-0.30%) | 100,372 |
| 13 Aug 2012 | INR | 49.8 | 50.95 | 49.25 | 50.15 | 50.15 | +0.35 (+0.70%) | 355,388 |
| 10 Aug 2012 | INR | 51 | 51.1 | 48.8 | 49.8 | 49.8 | -1.4 (-2.73%) | 261,452 |
| 9 Aug 2012 | INR | 51.35 | 52 | 51 | 51.2 | 51.2 | -0.15 (-0.29%) | 45,081 |
| 8 Aug 2012 | INR | 52.65 | 53.15 | 50.75 | 51.35 | 51.35 | -0.85 (-1.63%) | 45,113 |
| 7 Aug 2012 | INR | 53.25 | 53.75 | 52.1 | 52.2 | 52.2 | -1.05 (-1.97%) | 52,068 |
| 6 Aug 2012 | INR | 53.6 | 54 | 52.95 | 53.25 | 53.25 | -0.15 (-0.28%) | 36,883 |
| 3 Aug 2012 | INR | 54.2 | 55 | 53.05 | 53.4 | 53.4 | -1.15 (-2.11%) | 71,307 |
| 2 Aug 2012 | INR | 54.05 | 55.4 | 54.05 | 54.55 | 54.55 | -0.25 (-0.46%) | 26,924 |
| 1 Aug 2012 | INR | 55 | 55.8 | 54.6 | 54.8 | 54.8 | -0.35 (-0.63%) | 20,247 |
| 31 Jul 2012 | INR | 56.85 | 56.85 | 54.55 | 55.15 | 55.15 | -0.1 (-0.18%) | 24,131 |
| 30 Jul 2012 | INR | 55 | 55.5 | 54.5 | 55.25 | 55.25 | -0.25 (-0.45%) | 93,085 |
| 27 Jul 2012 | INR | 59 | 59 | 54.8 | 55.5 | 55.5 | -2.7 (-4.64%) | 186,769 |
| 26 Jul 2012 | INR | 57.1 | 58.6 | 56.5 | 58.2 | 58.2 | +0.6 (+1.04%) | 252,295 |
| 25 Jul 2012 | INR | 56.1 | 57.75 | 56.1 | 57.6 | 57.6 | +1 (+1.77%) | 56,910 |
| 24 Jul 2012 | INR | 56.1 | 57.2 | 56.1 | 56.6 | 56.6 | -0.35 (-0.61%) | 50,388 |
| 23 Jul 2012 | INR | 56.85 | 57.2 | 56.05 | 56.95 | 56.95 | +0.35 (+0.62%) | 49,764 |
| 20 Jul 2012 | INR | 55.5 | 57 | 55.45 | 56.6 | 56.6 | +0.3 (+0.53%) | 39,220 |
| 19 Jul 2012 | INR | 55.2 | 56.8 | 54.9 | 56.3 | 56.3 | +1.25 (+2.27%) | 127,313 |
| 18 Jul 2012 | INR | 55.3 | 56.25 | 55 | 55.05 | 55.05 | -0.05 (-0.09%) | 46,145 |
| 17 Jul 2012 | INR | 57 | 57.6 | 54.75 | 55.1 | 55.1 | -1 (-1.78%) | 93,841 |
| 16 Jul 2012 | INR | 55.55 | 56.85 | 55.55 | 56.1 | 56.1 | +0.55 (+0.99%) | 5,247,950 |
| 13 Jul 2012 | INR | 55.5 | 55.95 | 55.2 | 55.55 | 55.55 | +0.5 (+0.91%) | 49,327 |
