| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2012 | INR | 151.61 | 155.77 | 151.61 | 154.39 | 154.39 | +3.28 (+2.17%) | 72,895 |
| 21 Aug 2012 | INR | 156.14 | 157.8 | 149.45 | 151.11 | 151.11 | -4.97 (-3.18%) | 174,120 |
| 17 Aug 2012 | INR | 155.55 | 161.4 | 154.4 | 156.08 | 156.08 | +0.39 (+0.25%) | 416,920 |
| 16 Aug 2012 | INR | 156.17 | 157.98 | 155.02 | 155.69 | 155.69 | -0.36 (-0.23%) | 554,660 |
| 14 Aug 2012 | INR | 156.45 | 156.6 | 155.7 | 156.05 | 156.05 | +0.03 (+0.02%) | 54,930 |
| 13 Aug 2012 | INR | 157.39 | 161 | 154.75 | 156.02 | 156.02 | -0.97 (-0.62%) | 287,715 |
| 10 Aug 2012 | INR | 152.67 | 157.98 | 152.21 | 156.99 | 156.99 | +4.52 (+2.96%) | 1,989,310 |
| 9 Aug 2012 | INR | 150.77 | 153.2 | 150 | 152.47 | 152.47 | +2.91 (+1.95%) | 337,755 |
| 8 Aug 2012 | INR | 148.79 | 151 | 148.45 | 149.56 | 149.56 | +1.08 (+0.73%) | 72,480 |
| 7 Aug 2012 | INR | 147.42 | 149.2 | 147.25 | 148.48 | 148.48 | +1.23 (+0.84%) | 139,670 |
| 6 Aug 2012 | INR | 153.6 | 153.6 | 146 | 147.25 | 147.25 | -0.55 (-0.37%) | 640,795 |
| 3 Aug 2012 | INR | 147.81 | 148 | 144.62 | 147.8 | 147.8 | +0.31 (+0.21%) | 175,395 |
| 2 Aug 2012 | INR | 146.19 | 147.8 | 144.68 | 147.49 | 147.49 | +0.82 (+0.56%) | 566,855 |
| 1 Aug 2012 | INR | 142.45 | 149.5 | 140 | 146.67 | 146.67 | +4.74 (+3.34%) | 649,730 |
| 31 Jul 2012 | INR | 138.83 | 142.58 | 138.17 | 141.93 | 141.93 | +3.37 (+2.43%) | 229,455 |
| 30 Jul 2012 | INR | 136.96 | 139.6 | 135.7 | 138.56 | 138.56 | +1.93 (+1.41%) | 163,415 |
| 27 Jul 2012 | INR | 135.94 | 138.59 | 134 | 136.63 | 136.63 | +2.57 (+1.92%) | 192,780 |
| 26 Jul 2012 | INR | 136.37 | 136.37 | 133.99 | 134.06 | 134.06 | -2.83 (-2.07%) | 37,585 |
| 25 Jul 2012 | INR | 131.59 | 137.8 | 131.59 | 136.89 | 136.89 | +2.63 (+1.96%) | 60,295 |
| 24 Jul 2012 | INR | 137.21 | 138 | 134 | 134.26 | 134.26 | -3.05 (-2.22%) | 129,110 |
| 23 Jul 2012 | INR | 138.68 | 138.68 | 133 | 137.31 | 137.31 | +1.81 (+1.34%) | 123,340 |
| 20 Jul 2012 | INR | 135.48 | 137.11 | 133.76 | 135.5 | 135.5 | +1.48 (+1.10%) | 60,485 |
| 19 Jul 2012 | INR | 131.29 | 134.54 | 131.29 | 134.02 | 134.02 | +0.02 (+0.01%) | 322,970 |
| 18 Jul 2012 | INR | 133.2 | 134.63 | 133 | 134 | 134 | +0.66 (+0.49%) | 46,160 |
| 17 Jul 2012 | INR | 136.02 | 136.02 | 133 | 133.34 | 133.34 | -1.05 (-0.78%) | 35,220 |
| 16 Jul 2012 | INR | 134.22 | 134.8 | 131.79 | 134.39 | 134.39 | +3.17 (+2.42%) | 188,465 |
| 13 Jul 2012 | INR | 136.99 | 136.99 | 129.56 | 131.22 | 131.22 | -3.4 (-2.53%) | 195,055 |
| 12 Jul 2012 | INR | 137 | 138 | 134.2 | 134.62 | 134.62 | -4.15 (-2.99%) | 122,235 |
| 11 Jul 2012 | INR | 136.8 | 139.79 | 135.99 | 138.77 | 138.77 | +4.21 (+3.13%) | 994,825 |
| 10 Jul 2012 | INR | 133.6 | 135 | 133.22 | 134.56 | 134.56 | +1.26 (+0.95%) | 67,900 |
