| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 53.25 | 54.2 | 52.25 | 53.25 | 53.25 | -0.15 (-0.28%) | 382,850 |
| 10 Aug 2012 | INR | 54.75 | 54.75 | 52.1 | 53.4 | 53.4 | -1.7 (-3.09%) | 497,082 |
| 9 Aug 2012 | INR | 55.15 | 55.6 | 54.1 | 55.1 | 55.1 | +1.1 (+2.04%) | 1,030,058 |
| 8 Aug 2012 | INR | 56.5 | 56.5 | 49 | 54 | 54 | -2.45 (-4.34%) | 11,525,349 |
| 7 Aug 2012 | INR | 55.8 | 56.8 | 55.5 | 56.45 | 56.45 | +0.45 (+0.80%) | 365,606 |
| 6 Aug 2012 | INR | 55.5 | 56.6 | 55.4 | 56 | 56 | +1.1 (+2.00%) | 246,707 |
| 3 Aug 2012 | INR | 56 | 56 | 54 | 54.9 | 54.9 | -1.95 (-3.43%) | 630,908 |
| 2 Aug 2012 | INR | 56.8 | 57.7 | 56.05 | 56.85 | 56.85 | +0.05 (+0.09%) | 311,487 |
| 1 Aug 2012 | INR | 55.9 | 57.6 | 55.7 | 56.8 | 56.8 | +0.8 (+1.43%) | 334,274 |
| 31 Jul 2012 | INR | 56.4 | 56.9 | 54.35 | 56 | 56 | 0.0 (0.0%) | 645,627 |
| 30 Jul 2012 | INR | 54 | 57.4 | 54 | 56 | 56 | +3.2 (+6.06%) | 354,819 |
| 27 Jul 2012 | INR | 56.5 | 57 | 52.7 | 52.8 | 52.8 | -2.95 (-5.29%) | 534,216 |
| 26 Jul 2012 | INR | 56.4 | 57.35 | 53.5 | 55.75 | 55.75 | -1.8 (-3.13%) | 431,711 |
| 25 Jul 2012 | INR | 57.25 | 58 | 56.4 | 57.55 | 57.55 | -1.1 (-1.88%) | 439,192 |
| 24 Jul 2012 | INR | 59.3 | 59.3 | 57.35 | 58.65 | 58.65 | -0.8 (-1.35%) | 427,870 |
| 23 Jul 2012 | INR | 60.4 | 60.4 | 58.4 | 59.45 | 59.45 | -1.75 (-2.86%) | 377,379 |
| 20 Jul 2012 | INR | 62 | 62 | 60.45 | 61.2 | 61.2 | -1.05 (-1.69%) | 458,479 |
| 19 Jul 2012 | INR | 62 | 63.2 | 61.75 | 62.25 | 62.25 | +0.95 (+1.55%) | 521,565 |
| 18 Jul 2012 | INR | 58 | 62.4 | 57.5 | 61.3 | 61.3 | +0.65 (+1.07%) | 919,600 |
| 17 Jul 2012 | INR | 61.6 | 62.65 | 58.8 | 60.65 | 60.65 | -1.7 (-2.73%) | 554,255 |
| 16 Jul 2012 | INR | 63.85 | 64.35 | 60.75 | 62.35 | 62.35 | -0.9 (-1.42%) | 584,630 |
| 13 Jul 2012 | INR | 64.95 | 65.75 | 63 | 63.25 | 63.25 | +1.55 (+2.51%) | 816,623 |
| 12 Jul 2012 | INR | 60.95 | 64.9 | 60 | 61.7 | 61.7 | -0.45 (-0.72%) | 939,524 |
| 11 Jul 2012 | INR | 62.65 | 62.95 | 61.55 | 62.15 | 62.15 | 0.0 (0.0%) | 400,115 |
| 10 Jul 2012 | INR | 60.5 | 63.6 | 60.15 | 62.15 | 62.15 | +2.1 (+3.50%) | 451,245 |
| 9 Jul 2012 | INR | 62.5 | 62.6 | 59.3 | 60.05 | 60.05 | -2.7 (-4.30%) | 608,216 |
| 6 Jul 2012 | INR | 64 | 64.6 | 62.25 | 62.75 | 62.75 | -2.25 (-3.46%) | 542,448 |
| 5 Jul 2012 | INR | 64.5 | 65.5 | 64.05 | 65 | 65 | +0.95 (+1.48%) | 494,763 |
| 4 Jul 2012 | INR | 63.25 | 64.75 | 62.4 | 64.05 | 64.05 | +1.35 (+2.15%) | 929,065 |
| 3 Jul 2012 | INR | 63.6 | 64 | 62.1 | 62.7 | 62.7 | -0.45 (-0.71%) | 896,249 |
