| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 79 | 82.55 | 77.9 | 80.6 | 80.6 | +1.3 (+1.64%) | 77,475 |
| 27 Aug 2012 | INR | 82 | 82.05 | 79.1 | 79.3 | 79.3 | -1.15 (-1.43%) | 21,142 |
| 24 Aug 2012 | INR | 80.9 | 81.35 | 80 | 80.45 | 80.45 | -0.45 (-0.56%) | 19,459 |
| 23 Aug 2012 | INR | 82.65 | 85.5 | 80.55 | 80.9 | 80.9 | -0.7 (-0.86%) | 117,793 |
| 22 Aug 2012 | INR | 81.45 | 83 | 80.8 | 81.6 | 81.6 | -0.15 (-0.18%) | 24,156 |
| 21 Aug 2012 | INR | 81.95 | 82.95 | 81.45 | 81.75 | 81.75 | -0.2 (-0.24%) | 9,829 |
| 17 Aug 2012 | INR | 82 | 82.65 | 81.1 | 81.95 | 81.95 | +0.5 (+0.61%) | 46,419 |
| 16 Aug 2012 | INR | 82.15 | 82.5 | 80 | 81.45 | 81.45 | -0.65 (-0.79%) | 23,304 |
| 14 Aug 2012 | INR | 83.15 | 83.15 | 82.05 | 82.1 | 82.1 | -0.25 (-0.30%) | 12,473 |
| 13 Aug 2012 | INR | 82.3 | 82.7 | 82.1 | 82.35 | 82.35 | +0.15 (+0.18%) | 8,569 |
| 10 Aug 2012 | INR | 82.25 | 82.7 | 82.1 | 82.2 | 82.2 | -0.8 (-0.96%) | 9,046 |
| 9 Aug 2012 | INR | 82.8 | 84.95 | 82.1 | 83 | 83 | +0.9 (+1.10%) | 47,387 |
| 8 Aug 2012 | INR | 82.5 | 82.65 | 81.8 | 82.1 | 82.1 | -0.25 (-0.30%) | 32,532 |
| 7 Aug 2012 | INR | 82.1 | 82.65 | 82.1 | 82.35 | 82.35 | +0.2 (+0.24%) | 20,453 |
| 6 Aug 2012 | INR | 84.45 | 84.5 | 82.1 | 82.15 | 82.15 | -1.5 (-1.79%) | 40,747 |
| 3 Aug 2012 | INR | 83.15 | 84.8 | 83 | 83.65 | 83.65 | -0.45 (-0.54%) | 38,855 |
| 2 Aug 2012 | INR | 85 | 85.6 | 83.5 | 84.1 | 84.1 | 0.0 (0.0%) | 32,060 |
| 1 Aug 2012 | INR | 83.65 | 84.7 | 83.5 | 84.1 | 84.1 | +0.5 (+0.60%) | 22,989 |
| 31 Jul 2012 | INR | 82.15 | 85 | 82.15 | 83.6 | 83.6 | +1.25 (+1.52%) | 72,172 |
| 30 Jul 2012 | INR | 83 | 83 | 82.1 | 82.35 | 82.35 | +0.25 (+0.30%) | 10,985 |
| 27 Jul 2012 | INR | 83.35 | 83.35 | 81.15 | 82.1 | 82.1 | -0.1 (-0.12%) | 38,643 |
| 26 Jul 2012 | INR | 82.1 | 86 | 82.1 | 82.2 | 82.2 | 0.0 (0.0%) | 103,833 |
| 25 Jul 2012 | INR | 84 | 84.5 | 81.95 | 82.2 | 82.2 | -0.45 (-0.54%) | 30,374 |
| 24 Jul 2012 | INR | 81.9 | 83.5 | 81 | 82.65 | 82.65 | +0.45 (+0.55%) | 32,501 |
| 23 Jul 2012 | INR | 82.5 | 82.5 | 81.7 | 82.2 | 82.2 | -0.05 (-0.06%) | 31,814 |
| 20 Jul 2012 | INR | 83 | 83.65 | 82.1 | 82.25 | 82.25 | -1.25 (-1.50%) | 25,364 |
| 19 Jul 2012 | INR | 83.75 | 84.75 | 83 | 83.5 | 83.5 | -0.25 (-0.30%) | 43,048 |
| 18 Jul 2012 | INR | 88 | 89 | 83.15 | 83.75 | 83.75 | -3.95 (-4.50%) | 58,708 |
| 17 Jul 2012 | INR | 88.8 | 90 | 87.5 | 87.7 | 87.7 | -0.6 (-0.68%) | 50,489 |
| 16 Jul 2012 | INR | 88.9 | 88.9 | 87.75 | 88.3 | 88.3 | +0.5 (+0.57%) | 23,814 |
