| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 40 | 40.05 | 39.35 | 39.65 | 39.65 | -0.15 (-0.38%) | 5,640 |
| 27 Aug 2012 | INR | 39.2 | 40.25 | 39.2 | 39.8 | 39.8 | +0.2 (+0.51%) | 10,189 |
| 24 Aug 2012 | INR | 39.5 | 39.95 | 39 | 39.6 | 39.6 | -0.1 (-0.25%) | 3,393 |
| 23 Aug 2012 | INR | 39.8 | 40.5 | 39.5 | 39.7 | 39.7 | +0.6 (+1.53%) | 8,648 |
| 22 Aug 2012 | INR | 39.1 | 39.5 | 39.1 | 39.1 | 39.1 | -0.2 (-0.51%) | 7,292 |
| 21 Aug 2012 | INR | 38.5 | 39.55 | 38.5 | 39.3 | 39.3 | +0.05 (+0.13%) | 6,623 |
| 17 Aug 2012 | INR | 38.75 | 39.75 | 38.7 | 39.25 | 39.25 | +0.2 (+0.51%) | 7,373 |
| 16 Aug 2012 | INR | 39.4 | 39.65 | 38.6 | 39.05 | 39.05 | -0.3 (-0.76%) | 2,447 |
| 14 Aug 2012 | INR | 39.5 | 39.75 | 38.5 | 39.35 | 39.35 | 0.0 (0.0%) | 5,690 |
| 13 Aug 2012 | INR | 38.9 | 40.05 | 38.9 | 39.35 | 39.35 | -0.8 (-1.99%) | 3,907 |
| 10 Aug 2012 | INR | 38.85 | 40.4 | 38.1 | 40.15 | 40.15 | +0.35 (+0.88%) | 7,601 |
| 9 Aug 2012 | INR | 39.7 | 40.4 | 39 | 39.8 | 39.8 | -0.25 (-0.62%) | 3,583 |
| 8 Aug 2012 | INR | 41 | 41 | 39.7 | 40.05 | 40.05 | -0.6 (-1.48%) | 12,452 |
| 7 Aug 2012 | INR | 41.5 | 41.5 | 40.3 | 40.65 | 40.65 | +0.65 (+1.63%) | 6,202 |
| 6 Aug 2012 | INR | 40.75 | 41.5 | 39.9 | 40 | 40 | -0.35 (-0.87%) | 4,740 |
| 3 Aug 2012 | INR | 40.4 | 41 | 40 | 40.35 | 40.35 | -1.2 (-2.89%) | 110,276 |
| 2 Aug 2012 | INR | 40.95 | 41.75 | 40.4 | 41.55 | 41.55 | +0.55 (+1.34%) | 9,266 |
| 1 Aug 2012 | INR | 38 | 41.35 | 38 | 41 | 41 | -0.1 (-0.24%) | 40,390 |
| 31 Jul 2012 | INR | 41.6 | 41.75 | 40.8 | 41.1 | 41.1 | -0.2 (-0.48%) | 5,475 |
| 30 Jul 2012 | INR | 40.9 | 41.75 | 40.9 | 41.3 | 41.3 | +0.4 (+0.98%) | 5,546 |
| 27 Jul 2012 | INR | 41.75 | 41.75 | 40.55 | 40.9 | 40.9 | -0.15 (-0.37%) | 5,653 |
| 26 Jul 2012 | INR | 41.35 | 42.8 | 40.3 | 41.05 | 41.05 | -1.15 (-2.73%) | 15,608 |
| 25 Jul 2012 | INR | 43.95 | 43.95 | 41.65 | 42.2 | 42.2 | -0.3 (-0.71%) | 2,726 |
| 24 Jul 2012 | INR | 43 | 43 | 42.05 | 42.5 | 42.5 | -0.45 (-1.05%) | 632 |
| 23 Jul 2012 | INR | 42 | 43.5 | 42 | 42.95 | 42.95 | +0.65 (+1.54%) | 6,105 |
| 20 Jul 2012 | INR | 42.15 | 42.9 | 41.65 | 42.3 | 42.3 | +0.15 (+0.36%) | 6,377 |
| 19 Jul 2012 | INR | 41.55 | 42.95 | 41.55 | 42.15 | 42.15 | -0.15 (-0.35%) | 9,186 |
| 18 Jul 2012 | INR | 43.85 | 43.85 | 41.55 | 42.3 | 42.3 | -0.1 (-0.24%) | 6,201 |
| 17 Jul 2012 | INR | 44 | 44 | 42 | 42.4 | 42.4 | +0.25 (+0.59%) | 4,756 |
| 16 Jul 2012 | INR | 42 | 44.3 | 42 | 42.15 | 42.15 | -0.65 (-1.52%) | 7,100 |
