| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 131.5 | 132.05 | 125.35 | 126.3 | 126.3 | -4.55 (-3.48%) | 96,790 |
| 27 Aug 2012 | INR | 132.25 | 134.05 | 129.6 | 130.85 | 130.85 | -0.1 (-0.08%) | 174,170 |
| 24 Aug 2012 | INR | 131.05 | 132 | 129 | 130.95 | 130.95 | +1.6 (+1.24%) | 203,660 |
| 23 Aug 2012 | INR | 131.85 | 134.2 | 128.4 | 129.35 | 129.35 | -2.4 (-1.82%) | 113,935 |
| 22 Aug 2012 | INR | 130.2 | 133.25 | 130 | 131.75 | 131.75 | +0.2 (+0.15%) | 123,428 |
| 21 Aug 2012 | INR | 133.25 | 133.5 | 131 | 131.55 | 131.55 | -0.5 (-0.38%) | 92,928 |
| 17 Aug 2012 | INR | 134 | 135.5 | 131.05 | 132.05 | 132.05 | -0.25 (-0.19%) | 279,891 |
| 16 Aug 2012 | INR | 128.6 | 135.4 | 124.5 | 132.3 | 132.3 | +3.7 (+2.88%) | 596,963 |
| 14 Aug 2012 | INR | 129.45 | 132.5 | 128 | 128.6 | 128.6 | -0.75 (-0.58%) | 176,727 |
| 13 Aug 2012 | INR | 133 | 133.35 | 129 | 129.35 | 129.35 | -4.25 (-3.18%) | 141,730 |
| 10 Aug 2012 | INR | 134.45 | 134.6 | 133.15 | 133.6 | 133.6 | +0.45 (+0.34%) | 24,886 |
| 9 Aug 2012 | INR | 135.85 | 135.85 | 133 | 133.15 | 133.15 | -0.65 (-0.49%) | 33,796 |
| 8 Aug 2012 | INR | 134.75 | 135.45 | 133.15 | 133.8 | 133.8 | +0.1 (+0.07%) | 45,129 |
| 7 Aug 2012 | INR | 135.95 | 135.95 | 133.25 | 133.7 | 133.7 | -2.3 (-1.69%) | 50,321 |
| 6 Aug 2012 | INR | 138.55 | 138.55 | 134 | 136 | 136 | +2.2 (+1.64%) | 103,387 |
| 3 Aug 2012 | INR | 134.1 | 136.85 | 132 | 133.8 | 133.8 | -1.25 (-0.93%) | 244,620 |
| 2 Aug 2012 | INR | 134.95 | 136.95 | 133.8 | 135.05 | 135.05 | -0.3 (-0.22%) | 104,429 |
| 1 Aug 2012 | INR | 131.95 | 136 | 130.05 | 135.35 | 135.35 | +2.45 (+1.84%) | 405,247 |
| 31 Jul 2012 | INR | 126.5 | 136 | 121.8 | 132.9 | 132.9 | +7.6 (+6.07%) | 997,999 |
| 30 Jul 2012 | INR | 123.9 | 134.8 | 123.5 | 125.3 | 125.3 | +1.9 (+1.54%) | 1,405,153 |
| 27 Jul 2012 | INR | 128.05 | 129.55 | 121 | 123.4 | 123.4 | -4.05 (-3.18%) | 93,592 |
| 26 Jul 2012 | INR | 129.25 | 130.7 | 127 | 127.45 | 127.45 | -1.55 (-1.20%) | 32,549 |
| 25 Jul 2012 | INR | 130.2 | 130.35 | 127.6 | 129 | 129 | -0.45 (-0.35%) | 598,060 |
| 24 Jul 2012 | INR | 132.4 | 133.35 | 128.5 | 129.45 | 129.45 | -1.45 (-1.11%) | 43,234 |
| 23 Jul 2012 | INR | 131.8 | 134 | 130 | 130.9 | 130.9 | -0.9 (-0.68%) | 106,048 |
| 20 Jul 2012 | INR | 134.8 | 135.75 | 130 | 131.8 | 131.8 | -3.1 (-2.30%) | 72,668 |
| 19 Jul 2012 | INR | 133.1 | 136.5 | 132.05 | 134.9 | 134.9 | +0.8 (+0.60%) | 160,739 |
| 18 Jul 2012 | INR | 132.5 | 134.5 | 128 | 134.1 | 134.1 | +3.2 (+2.44%) | 280,843 |
| 17 Jul 2012 | INR | 141.85 | 141.85 | 129.2 | 130.9 | 130.9 | -8.7 (-6.23%) | 633,244 |
| 16 Jul 2012 | INR | 130.95 | 140.1 | 130.95 | 139.6 | 139.6 | +4.15 (+3.06%) | 167,063 |
