| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | INR | 41.9 | 42.3 | 40 | 40.15 | 40.15 | -0.25 (-0.62%) | 130,563 |
| 13 Aug 2012 | INR | 39.8 | 40.95 | 38.8 | 40.4 | 40.4 | +2 (+5.21%) | 334,575 |
| 10 Aug 2012 | INR | 37.8 | 39.5 | 36.5 | 38.4 | 38.4 | +1.6 (+4.35%) | 152,242 |
| 9 Aug 2012 | INR | 37.6 | 38.3 | 36.25 | 36.8 | 36.8 | -0.7 (-1.87%) | 37,658 |
| 8 Aug 2012 | INR | 37.65 | 38.85 | 37.4 | 37.5 | 37.5 | -0.8 (-2.09%) | 28,792 |
| 7 Aug 2012 | INR | 37.55 | 39.7 | 37.55 | 38.3 | 38.3 | -0.15 (-0.39%) | 32,648 |
| 6 Aug 2012 | INR | 37.65 | 38.75 | 37.6 | 38.45 | 38.45 | +1.65 (+4.48%) | 74,238 |
| 3 Aug 2012 | INR | 35.2 | 37.25 | 35.1 | 36.8 | 36.8 | +0.3 (+0.82%) | 86,786 |
| 2 Aug 2012 | INR | 35.1 | 37.45 | 35.1 | 36.5 | 36.5 | -0.15 (-0.41%) | 63,968 |
| 1 Aug 2012 | INR | 36.5 | 37.6 | 36.5 | 36.65 | 36.65 | -0.9 (-2.40%) | 26,918 |
| 31 Jul 2012 | INR | 35.15 | 37.7 | 35.15 | 37.55 | 37.55 | +0.7 (+1.90%) | 24,964 |
| 30 Jul 2012 | INR | 34.35 | 37.05 | 34.3 | 36.85 | 36.85 | +1.05 (+2.93%) | 68,188 |
| 27 Jul 2012 | INR | 38.15 | 38.95 | 35.5 | 35.8 | 35.8 | -1.5 (-4.02%) | 64,777 |
| 26 Jul 2012 | INR | 39.5 | 39.5 | 36.85 | 37.3 | 37.3 | -1.55 (-3.99%) | 68,347 |
| 25 Jul 2012 | INR | 39.1 | 39.9 | 38.55 | 38.85 | 38.85 | -0.75 (-1.89%) | 30,304 |
| 24 Jul 2012 | INR | 39.7 | 40.35 | 39.1 | 39.6 | 39.6 | -0.05 (-0.13%) | 16,751 |
| 23 Jul 2012 | INR | 40.1 | 40.75 | 39.3 | 39.65 | 39.65 | -1.2 (-2.94%) | 59,194 |
| 20 Jul 2012 | INR | 42.4 | 42.4 | 40.65 | 40.85 | 40.85 | +0.25 (+0.62%) | 82,427 |
| 19 Jul 2012 | INR | 39.7 | 41.25 | 39.7 | 40.6 | 40.6 | +1.3 (+3.31%) | 89,784 |
| 18 Jul 2012 | INR | 41.2 | 41.2 | 38.85 | 39.3 | 39.3 | +0.15 (+0.38%) | 57,092 |
| 17 Jul 2012 | INR | 40.2 | 40.5 | 39.05 | 39.15 | 39.15 | -0.9 (-2.25%) | 48,460 |
| 16 Jul 2012 | INR | 40.65 | 41.5 | 39.85 | 40.05 | 40.05 | -0.5 (-1.23%) | 48,563 |
| 13 Jul 2012 | INR | 40.5 | 41.5 | 40.5 | 40.55 | 40.55 | +0.55 (+1.38%) | 71,464 |
| 12 Jul 2012 | INR | 40.8 | 40.95 | 38.3 | 40 | 40 | -1 (-2.44%) | 91,322 |
| 11 Jul 2012 | INR | 42.25 | 42.25 | 40.75 | 41 | 41 | -0.4 (-0.97%) | 59,635 |
| 10 Jul 2012 | INR | 41.1 | 42.4 | 40 | 41.4 | 41.4 | -0.45 (-1.08%) | 158,633 |
| 9 Jul 2012 | INR | 43 | 44.1 | 41.1 | 41.85 | 41.85 | -1.45 (-3.35%) | 99,201 |
| 6 Jul 2012 | INR | 42.9 | 45.5 | 39.9 | 43.3 | 43.3 | +2.2 (+5.35%) | 395,858 |
| 5 Jul 2012 | INR | 39.55 | 41.9 | 39.55 | 41.1 | 41.1 | +0.45 (+1.11%) | 85,537 |
| 4 Jul 2012 | INR | 39.2 | 41.65 | 39.2 | 40.65 | 40.65 | 0.0 (0.0%) | 94,893 |
