| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 35 | 35.9 | 35 | 35.4 | 35.4 | +0.2 (+0.57%) | 814,827 |
| 10 Aug 2012 | INR | 36 | 36.1 | 34.9 | 35.2 | 35.2 | -0.85 (-2.36%) | 954,517 |
| 9 Aug 2012 | INR | 36.5 | 36.8 | 35.8 | 36.05 | 36.05 | -0.7 (-1.90%) | 993,988 |
| 8 Aug 2012 | INR | 37.25 | 37.45 | 36.2 | 36.75 | 36.75 | -0.6 (-1.61%) | 1,537,659 |
| 7 Aug 2012 | INR | 37 | 37.5 | 36.7 | 37.35 | 37.35 | +0.45 (+1.22%) | 1,004,288 |
| 6 Aug 2012 | INR | 36.7 | 37.25 | 36.5 | 36.9 | 36.9 | +0.6 (+1.65%) | 744,594 |
| 3 Aug 2012 | INR | 36.2 | 36.6 | 35.4 | 36.3 | 36.3 | -0.25 (-0.68%) | 841,122 |
| 2 Aug 2012 | INR | 36.5 | 36.7 | 36 | 36.55 | 36.55 | -0.1 (-0.27%) | 687,815 |
| 1 Aug 2012 | INR | 35.45 | 36.75 | 35.25 | 36.65 | 36.65 | +1.15 (+3.24%) | 1,131,535 |
| 31 Jul 2012 | INR | 36.6 | 36.6 | 34.45 | 35.5 | 35.5 | -0.25 (-0.70%) | 1,865,708 |
| 30 Jul 2012 | INR | 34.25 | 36.3 | 34.15 | 35.75 | 35.75 | +1.5 (+4.38%) | 1,250,076 |
| 27 Jul 2012 | INR | 35.35 | 36.4 | 33.7 | 34.25 | 34.25 | -2 (-5.52%) | 1,852,215 |
| 26 Jul 2012 | INR | 37.35 | 37.5 | 34.4 | 36.25 | 36.25 | -1.15 (-3.07%) | 1,695,723 |
| 25 Jul 2012 | INR | 37.8 | 37.8 | 36.9 | 37.4 | 37.4 | -0.35 (-0.93%) | 1,042,481 |
| 24 Jul 2012 | INR | 38.4 | 38.5 | 37.3 | 37.75 | 37.75 | -0.6 (-1.56%) | 1,775,307 |
| 23 Jul 2012 | INR | 39.3 | 39.4 | 38 | 38.35 | 38.35 | -1.45 (-3.64%) | 922,954 |
| 20 Jul 2012 | INR | 39.85 | 40.1 | 39.55 | 39.8 | 39.8 | -0.25 (-0.62%) | 757,107 |
| 19 Jul 2012 | INR | 40.35 | 40.55 | 39.8 | 40.05 | 40.05 | -0.05 (-0.12%) | 1,322,766 |
| 18 Jul 2012 | INR | 39.25 | 40.3 | 38.35 | 40.1 | 40.1 | +0.75 (+1.91%) | 1,684,447 |
| 17 Jul 2012 | INR | 40.35 | 40.7 | 38.7 | 39.35 | 39.35 | -1.1 (-2.72%) | 1,196,296 |
| 16 Jul 2012 | INR | 40.95 | 41.2 | 40.1 | 40.45 | 40.45 | -0.35 (-0.86%) | 1,416,118 |
| 13 Jul 2012 | INR | 41.25 | 41.7 | 40.6 | 40.8 | 40.8 | -0.25 (-0.61%) | 1,427,725 |
| 12 Jul 2012 | INR | 41.65 | 41.8 | 40.65 | 41.05 | 41.05 | -1.45 (-3.41%) | 1,686,932 |
| 11 Jul 2012 | INR | 42.3 | 42.75 | 41.85 | 42.5 | 42.5 | +0.65 (+1.55%) | 2,352,908 |
| 10 Jul 2012 | INR | 41.2 | 42.45 | 40.7 | 41.85 | 41.85 | +1 (+2.45%) | 2,100,023 |
| 9 Jul 2012 | INR | 41.15 | 41.75 | 40.3 | 40.85 | 40.85 | -0.15 (-0.37%) | 2,660,297 |
| 6 Jul 2012 | INR | 40.35 | 41.65 | 39.8 | 41 | 41 | +0.8 (+1.99%) | 3,278,245 |
| 5 Jul 2012 | INR | 40.4 | 40.6 | 39.75 | 40.2 | 40.2 | -0.65 (-1.59%) | 1,518,755 |
| 4 Jul 2012 | INR | 41.05 | 41.25 | 40.55 | 40.85 | 40.85 | 0.0 (0.0%) | 1,008,484 |
| 3 Jul 2012 | INR | 40.95 | 41.55 | 40.5 | 40.85 | 40.85 | -0.4 (-0.97%) | 1,601,187 |
