| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | INR | 49.5 | 50.65 | 49.1 | 49.4 | 49.4 | +0.3 (+0.61%) | 925,468 |
| 22 Aug 2012 | INR | 48.6 | 51.25 | 48.25 | 49.1 | 49.1 | +1 (+2.08%) | 2,423,893 |
| 21 Aug 2012 | INR | 46.95 | 48.65 | 46.25 | 48.1 | 48.1 | +1.4 (+3.00%) | 789,819 |
| 17 Aug 2012 | INR | 48.6 | 49.15 | 46.1 | 46.7 | 46.7 | -1.75 (-3.61%) | 727,324 |
| 16 Aug 2012 | INR | 48.9 | 49.35 | 48.3 | 48.45 | 48.45 | -0.2 (-0.41%) | 463,223 |
| 14 Aug 2012 | INR | 48.25 | 49.4 | 48 | 48.65 | 48.65 | +0.05 (+0.10%) | 817,812 |
| 13 Aug 2012 | INR | 50 | 51 | 48 | 48.6 | 48.6 | -1.35 (-2.70%) | 1,199,653 |
| 10 Aug 2012 | INR | 54.35 | 54.35 | 48.75 | 49.95 | 49.95 | -3.85 (-7.16%) | 1,771,929 |
| 9 Aug 2012 | INR | 55 | 57.45 | 53.5 | 53.8 | 53.8 | -2 (-3.58%) | 1,677,653 |
| 8 Aug 2012 | INR | 56 | 56.9 | 55.2 | 55.8 | 55.8 | +1.6 (+2.95%) | 1,768,264 |
| 7 Aug 2012 | INR | 54.95 | 55.3 | 54.1 | 54.2 | 54.2 | -0.3 (-0.55%) | 601,251 |
| 6 Aug 2012 | INR | 55.55 | 55.9 | 54.1 | 54.5 | 54.5 | -0.4 (-0.73%) | 522,365 |
| 3 Aug 2012 | INR | 54.45 | 55.1 | 53.55 | 54.9 | 54.9 | +0.25 (+0.46%) | 814,774 |
| 2 Aug 2012 | INR | 54.9 | 55.9 | 54.2 | 54.65 | 54.65 | +0.7 (+1.30%) | 1,158,985 |
| 1 Aug 2012 | INR | 54.9 | 55.4 | 53.45 | 53.95 | 53.95 | +0.5 (+0.94%) | 1,549,961 |
| 31 Jul 2012 | INR | 52.3 | 54.35 | 51.7 | 53.45 | 53.45 | +1.75 (+3.38%) | 747,005 |
| 30 Jul 2012 | INR | 52.1 | 53.5 | 51.1 | 51.7 | 51.7 | -0.6 (-1.15%) | 454,386 |
| 27 Jul 2012 | INR | 54.4 | 54.4 | 52 | 52.3 | 52.3 | -0.55 (-1.04%) | 557,278 |
| 26 Jul 2012 | INR | 55.8 | 55.8 | 52.3 | 52.85 | 52.85 | -2 (-3.65%) | 406,203 |
| 25 Jul 2012 | INR | 55.4 | 55.5 | 53.65 | 54.85 | 54.85 | -0.95 (-1.70%) | 458,849 |
| 24 Jul 2012 | INR | 58.7 | 58.7 | 55.3 | 55.8 | 55.8 | -2.05 (-3.54%) | 738,518 |
| 23 Jul 2012 | INR | 57.5 | 59 | 56.75 | 57.85 | 57.85 | +0.4 (+0.70%) | 1,297,052 |
| 20 Jul 2012 | INR | 56.5 | 57.9 | 55.55 | 57.45 | 57.45 | +2.55 (+4.64%) | 1,478,044 |
| 19 Jul 2012 | INR | 56 | 56.2 | 54.5 | 54.9 | 54.9 | -0.35 (-0.63%) | 536,391 |
| 18 Jul 2012 | INR | 53.5 | 55.5 | 52 | 55.25 | 55.25 | +2.35 (+4.44%) | 1,617,802 |
| 17 Jul 2012 | INR | 56.3 | 56.9 | 52.4 | 52.9 | 52.9 | -3.35 (-5.96%) | 1,070,150 |
| 16 Jul 2012 | INR | 60.2 | 60.4 | 55.8 | 56.25 | 56.25 | -2.95 (-4.98%) | 915,792 |
| 13 Jul 2012 | INR | 63 | 64.35 | 58.7 | 59.2 | 59.2 | -0.15 (-0.25%) | 970,494 |
| 12 Jul 2012 | INR | 59.9 | 60 | 57 | 59.35 | 59.35 | +0.15 (+0.25%) | 936,043 |
| 11 Jul 2012 | INR | 58.25 | 61.5 | 57.4 | 59.2 | 59.2 | +2.25 (+3.95%) | 3,331,184 |
