| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | INR | 75.55 | 75.8 | 74.8 | 75.45 | 75.45 | +0.05 (+0.07%) | 723,910 |
| 22 Aug 2012 | INR | 75.15 | 76.35 | 74.25 | 75.4 | 75.4 | -0.3 (-0.40%) | 6,970,000 |
| 21 Aug 2012 | INR | 75.6 | 76 | 74.95 | 75.7 | 75.7 | +0.1 (+0.13%) | 1,530,000 |
| 17 Aug 2012 | INR | 72 | 75.95 | 72 | 75.6 | 75.6 | +0.75 (+1.00%) | 1,480,000 |
| 16 Aug 2012 | INR | 75.5 | 76.1 | 74.25 | 74.85 | 74.85 | -0.8 (-1.06%) | 1,460,000 |
| 14 Aug 2012 | INR | 75.85 | 76.15 | 74.65 | 75.65 | 75.65 | +0.3 (+0.40%) | 883,060 |
| 13 Aug 2012 | INR | 75.1 | 76 | 74 | 75.35 | 75.35 | +1.35 (+1.82%) | 1,690,000 |
| 10 Aug 2012 | INR | 73 | 74.8 | 72.3 | 74 | 74 | +1.7 (+2.35%) | 3,410,000 |
| 9 Aug 2012 | INR | 76.95 | 76.95 | 71.9 | 72.3 | 72.3 | -4 (-5.24%) | 6,600,000 |
| 8 Aug 2012 | INR | 79 | 80.3 | 75.75 | 76.3 | 76.3 | -3.55 (-4.45%) | 3,270,000 |
| 7 Aug 2012 | INR | 79.25 | 80.9 | 79.25 | 79.85 | 79.85 | -0.45 (-0.56%) | 944,890 |
| 6 Aug 2012 | INR | 83 | 83.05 | 79.55 | 80.3 | 80.3 | -0.9 (-1.11%) | 1,670,000 |
| 3 Aug 2012 | INR | 81.2 | 81.5 | 79.8 | 81.2 | 81.2 | -0.6 (-0.73%) | 587,100 |
| 2 Aug 2012 | INR | 79.75 | 82.3 | 79.15 | 81.8 | 81.8 | +1.9 (+2.38%) | 991,710 |
| 1 Aug 2012 | INR | 79.95 | 80.35 | 78.25 | 79.9 | 79.9 | -0.05 (-0.06%) | 829,700 |
| 31 Jul 2012 | INR | 81.7 | 81.75 | 79.45 | 79.95 | 79.95 | -1.35 (-1.66%) | 746,940 |
| 30 Jul 2012 | INR | 80.45 | 81.7 | 79.4 | 81.3 | 81.3 | +1.2 (+1.50%) | 490,820 |
| 27 Jul 2012 | INR | 79.8 | 80.85 | 79.2 | 80.1 | 80.1 | +1.05 (+1.33%) | 947,090 |
| 26 Jul 2012 | INR | 79.5 | 79.9 | 77.6 | 79.05 | 79.05 | -0.1 (-0.13%) | 1,460,000 |
| 25 Jul 2012 | INR | 78.45 | 79.65 | 77.55 | 79.15 | 79.15 | +0.4 (+0.51%) | 1,400,000 |
| 24 Jul 2012 | INR | 80.2 | 80.2 | 77.75 | 78.75 | 78.75 | -1.45 (-1.81%) | 3,610,000 |
| 23 Jul 2012 | INR | 81.05 | 82.45 | 79.1 | 80.2 | 80.2 | -1.5 (-1.84%) | 3,750,000 |
| 20 Jul 2012 | INR | 80 | 83.65 | 79.1 | 81.7 | 81.7 | +1.3 (+1.62%) | 7,340,000 |
| 19 Jul 2012 | INR | 84 | 84.5 | 79.8 | 80.4 | 80.4 | -3.45 (-4.11%) | 2,450,000 |
| 18 Jul 2012 | INR | 84.85 | 84.95 | 82.35 | 83.85 | 83.85 | -1 (-1.18%) | 1,640,000 |
| 17 Jul 2012 | INR | 85 | 86.85 | 84 | 84.85 | 84.85 | +0.55 (+0.65%) | 2,680,000 |
| 16 Jul 2012 | INR | 82.65 | 86 | 82.05 | 84.3 | 84.3 | +1.3 (+1.57%) | 1,870,000 |
| 13 Jul 2012 | INR | 82.55 | 83.35 | 81 | 83 | 83 | +0.45 (+0.55%) | 1,490,000 |
| 12 Jul 2012 | INR | 85 | 85.25 | 82.1 | 82.55 | 82.55 | -2.4 (-2.83%) | 2,160,000 |
| 11 Jul 2012 | INR | 85.3 | 85.85 | 84.1 | 84.95 | 84.95 | -0.35 (-0.41%) | 971,760 |
