| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 51.7 | 52.35 | 50.8 | 51.05 | 51.05 | -0.7 (-1.35%) | 128,779 |
| 10 Aug 2012 | INR | 52.3 | 52.55 | 51.55 | 51.75 | 51.75 | -0.45 (-0.86%) | 126,310 |
| 9 Aug 2012 | INR | 52 | 52.9 | 51.65 | 52.2 | 52.2 | -0.45 (-0.85%) | 180,649 |
| 8 Aug 2012 | INR | 52.9 | 53.35 | 51.55 | 52.65 | 52.65 | +0.15 (+0.29%) | 364,638 |
| 7 Aug 2012 | INR | 52.05 | 53.55 | 51.7 | 52.5 | 52.5 | +0.3 (+0.57%) | 308,949 |
| 6 Aug 2012 | INR | 51.3 | 52.9 | 51.25 | 52.2 | 52.2 | +1.5 (+2.96%) | 286,902 |
| 3 Aug 2012 | INR | 51.15 | 51.35 | 49.85 | 50.7 | 50.7 | -0.05 (-0.10%) | 225,598 |
| 2 Aug 2012 | INR | 51.1 | 51.85 | 50.75 | 50.75 | 50.75 | -0.1 (-0.20%) | 267,256 |
| 1 Aug 2012 | INR | 50 | 51.6 | 50 | 50.85 | 50.85 | +0.75 (+1.50%) | 328,936 |
| 31 Jul 2012 | INR | 50.4 | 50.7 | 49.25 | 50.1 | 50.1 | +0.2 (+0.40%) | 189,582 |
| 30 Jul 2012 | INR | 48.9 | 50.65 | 48.25 | 49.9 | 49.9 | +1.9 (+3.96%) | 297,516 |
| 27 Jul 2012 | INR | 49.35 | 50.5 | 46.9 | 48 | 48 | -2.7 (-5.33%) | 937,176 |
| 26 Jul 2012 | INR | 52.4 | 52.85 | 48.1 | 50.7 | 50.7 | -1.3 (-2.50%) | 496,800 |
| 25 Jul 2012 | INR | 52.9 | 53.65 | 51.1 | 52 | 52 | -0.9 (-1.70%) | 215,658 |
| 24 Jul 2012 | INR | 52.4 | 53.75 | 52.15 | 52.9 | 52.9 | +1.65 (+3.22%) | 294,602 |
| 23 Jul 2012 | INR | 51.6 | 52.75 | 50.9 | 51.25 | 51.25 | -1.55 (-2.94%) | 371,744 |
| 20 Jul 2012 | INR | 53.1 | 54.25 | 50.8 | 52.8 | 52.8 | -0.5 (-0.94%) | 1,488,091 |
| 19 Jul 2012 | INR | 52.95 | 53.75 | 52.85 | 53.3 | 53.3 | +0.3 (+0.57%) | 217,552 |
| 18 Jul 2012 | INR | 51.6 | 53.3 | 50.6 | 53 | 53 | +1.9 (+3.72%) | 382,282 |
| 17 Jul 2012 | INR | 52.25 | 52.8 | 51 | 51.1 | 51.1 | -1.45 (-2.76%) | 225,327 |
| 16 Jul 2012 | INR | 53.5 | 54.4 | 51.35 | 52.55 | 52.55 | -1.35 (-2.50%) | 421,487 |
| 13 Jul 2012 | INR | 55 | 55.5 | 53.55 | 53.9 | 53.9 | -0.7 (-1.28%) | 330,303 |
| 12 Jul 2012 | INR | 55.3 | 55.35 | 54.05 | 54.6 | 54.6 | -0.75 (-1.36%) | 474,534 |
| 11 Jul 2012 | INR | 54.55 | 56.4 | 54 | 55.35 | 55.35 | +1.05 (+1.93%) | 1,356,713 |
| 10 Jul 2012 | INR | 53 | 55.5 | 53 | 54.3 | 54.3 | +1.15 (+2.16%) | 574,777 |
| 9 Jul 2012 | INR | 55.2 | 55.7 | 52.65 | 53.15 | 53.15 | -2.35 (-4.23%) | 696,322 |
| 6 Jul 2012 | INR | 56.4 | 56.8 | 54.2 | 55.5 | 55.5 | -1.55 (-2.72%) | 567,246 |
| 5 Jul 2012 | INR | 55.75 | 57.55 | 55.5 | 57.05 | 57.05 | +2 (+3.63%) | 774,290 |
| 4 Jul 2012 | INR | 54.65 | 56 | 54 | 55.05 | 55.05 | +0.65 (+1.19%) | 740,686 |
| 3 Jul 2012 | INR | 53.1 | 54.8 | 52.4 | 54.4 | 54.4 | +1.4 (+2.64%) | 756,142 |
