| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 71.39 | 72.13 | 70.01 | 71.53 | 71.53 | +0.02 (+0.03%) | 1,931,320 |
| 10 Aug 2012 | INR | 69.44 | 71.97 | 68.83 | 71.51 | 71.51 | +1.73 (+2.48%) | 4,151,788 |
| 9 Aug 2012 | INR | 71.57 | 71.67 | 69.56 | 69.78 | 69.78 | -1.79 (-2.50%) | 1,878,409 |
| 8 Aug 2012 | INR | 70.67 | 72.07 | 70.42 | 71.57 | 71.57 | +0.75 (+1.06%) | 2,601,559 |
| 7 Aug 2012 | INR | 72.68 | 72.68 | 70.44 | 70.82 | 70.82 | -2.18 (-2.99%) | 5,529,639 |
| 6 Aug 2012 | INR | 74 | 74.78 | 72.06 | 73 | 73 | -1.29 (-1.74%) | 4,507,612 |
| 3 Aug 2012 | INR | 73.33 | 74.56 | 71.92 | 74.29 | 74.29 | +0.82 (+1.12%) | 4,776,384 |
| 2 Aug 2012 | INR | 74.88 | 74.91 | 73.01 | 73.47 | 73.47 | -1.62 (-2.16%) | 2,094,261 |
| 1 Aug 2012 | INR | 76.67 | 76.67 | 74.81 | 75.09 | 75.09 | -1.29 (-1.69%) | 2,638,441 |
| 31 Jul 2012 | INR | 74.72 | 77.33 | 74.33 | 76.38 | 76.38 | +2.06 (+2.77%) | 3,524,393 |
| 30 Jul 2012 | INR | 74.29 | 75.29 | 72.52 | 74.32 | 74.32 | 0.0 (0.0%) | 1,987,390 |
| 27 Jul 2012 | INR | 74.69 | 75.54 | 73.78 | 74.32 | 74.32 | +0.38 (+0.51%) | 2,461,443 |
| 26 Jul 2012 | INR | 75.8 | 76.57 | 72.52 | 73.94 | 73.94 | -2.1 (-2.76%) | 4,082,690 |
| 25 Jul 2012 | INR | 76.53 | 76.63 | 75.58 | 76.04 | 76.04 | -0.89 (-1.16%) | 3,994,031 |
| 24 Jul 2012 | INR | 75.13 | 77.28 | 74.57 | 76.93 | 76.93 | +1.73 (+2.30%) | 4,667,740 |
| 23 Jul 2012 | INR | 75.72 | 76.34 | 74.82 | 75.2 | 75.2 | -0.68 (-0.90%) | 2,407,753 |
| 20 Jul 2012 | INR | 77.96 | 77.96 | 75.4 | 75.88 | 75.88 | -1.72 (-2.22%) | 3,222,843 |
| 19 Jul 2012 | INR | 76.9 | 78.4 | 76.44 | 77.6 | 77.6 | +0.97 (+1.27%) | 8,107,974 |
| 18 Jul 2012 | INR | 77.11 | 77.53 | 75.28 | 76.63 | 76.63 | -0.65 (-0.84%) | 3,641,973 |
| 17 Jul 2012 | INR | 76.44 | 77.73 | 74.83 | 77.28 | 77.28 | +1.07 (+1.40%) | 3,812,875 |
| 16 Jul 2012 | INR | 76.22 | 77.74 | 75.94 | 76.21 | 76.21 | -1.67 (-2.14%) | 1,603,868 |
| 13 Jul 2012 | INR | 78.69 | 79.24 | 77.11 | 77.88 | 77.88 | -0.92 (-1.17%) | 3,961,352 |
| 12 Jul 2012 | INR | 76.24 | 79 | 75.73 | 78.8 | 78.8 | +2.48 (+3.25%) | 4,982,484 |
| 11 Jul 2012 | INR | 76.54 | 77.32 | 76.02 | 76.32 | 76.32 | -0.14 (-0.18%) | 1,607,203 |
| 10 Jul 2012 | INR | 77.32 | 78.08 | 75.82 | 76.46 | 76.46 | -0.76 (-0.98%) | 3,358,212 |
| 9 Jul 2012 | INR | 76.64 | 77.44 | 76.27 | 77.22 | 77.22 | +0.65 (+0.85%) | 2,238,513 |
| 6 Jul 2012 | INR | 75.71 | 77.33 | 75.71 | 76.57 | 76.57 | +0.65 (+0.86%) | 2,511,748 |
| 5 Jul 2012 | INR | 75.58 | 76.32 | 74.93 | 75.92 | 75.92 | +0.12 (+0.16%) | 3,294,546 |
| 4 Jul 2012 | INR | 76.91 | 76.91 | 75.23 | 75.8 | 75.8 | -1.27 (-1.65%) | 3,739,704 |
| 3 Jul 2012 | INR | 74 | 77.82 | 73.71 | 77.07 | 77.07 | +3.16 (+4.28%) | 7,710,997 |
