| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | INR | 72.65 | 75.7 | 71.6 | 72.1 | 72.1 | -0.55 (-0.76%) | 151,112 |
| 24 Aug 2012 | INR | 74.5 | 74.8 | 72 | 72.65 | 72.65 | -2.45 (-3.26%) | 90,912 |
| 23 Aug 2012 | INR | 75.65 | 77.6 | 74.5 | 75.1 | 75.1 | -0.1 (-0.13%) | 137,609 |
| 22 Aug 2012 | INR | 75.2 | 78.4 | 74.8 | 75.2 | 75.2 | 0.0 (0.0%) | 111,720 |
| 21 Aug 2012 | INR | 75.5 | 77.3 | 74.65 | 75.2 | 75.2 | -1 (-1.31%) | 53,990 |
| 17 Aug 2012 | INR | 77.3 | 78.7 | 75.25 | 76.2 | 76.2 | -0.95 (-1.23%) | 52,142 |
| 16 Aug 2012 | INR | 79.15 | 80.45 | 76.45 | 77.15 | 77.15 | -2.25 (-2.83%) | 63,479 |
| 14 Aug 2012 | INR | 81.2 | 81.75 | 79.1 | 79.4 | 79.4 | -1.1 (-1.37%) | 113,079 |
| 13 Aug 2012 | INR | 81 | 81.5 | 79.5 | 80.5 | 80.5 | -0.3 (-0.37%) | 73,042 |
| 10 Aug 2012 | INR | 81.9 | 83.15 | 80.5 | 80.8 | 80.8 | -1.1 (-1.34%) | 110,698 |
| 9 Aug 2012 | INR | 82.2 | 83.9 | 81.1 | 81.9 | 81.9 | +0.8 (+0.99%) | 406,555 |
| 8 Aug 2012 | INR | 76.5 | 84.5 | 75.65 | 81.1 | 81.1 | +4.95 (+6.50%) | 577,853 |
| 7 Aug 2012 | INR | 76.4 | 77.9 | 75.25 | 76.15 | 76.15 | +0.3 (+0.40%) | 23,720 |
| 6 Aug 2012 | INR | 75.5 | 77 | 75.1 | 75.85 | 75.85 | +1.4 (+1.88%) | 30,013 |
| 3 Aug 2012 | INR | 75.5 | 75.8 | 74.2 | 74.45 | 74.45 | -1.55 (-2.04%) | 18,989 |
| 2 Aug 2012 | INR | 75.8 | 77.55 | 74.35 | 76 | 76 | +0.65 (+0.86%) | 48,201 |
| 1 Aug 2012 | INR | 74.4 | 76.5 | 74 | 75.35 | 75.35 | +0.95 (+1.28%) | 38,012 |
| 31 Jul 2012 | INR | 74 | 76 | 73.3 | 74.4 | 74.4 | -0.85 (-1.13%) | 60,142 |
| 30 Jul 2012 | INR | 74.15 | 75.7 | 73.2 | 75.25 | 75.25 | +1.25 (+1.69%) | 32,441 |
| 27 Jul 2012 | INR | 76.35 | 77.9 | 73.65 | 74 | 74 | -1.9 (-2.50%) | 47,071 |
| 26 Jul 2012 | INR | 78.45 | 78.6 | 75.3 | 75.9 | 75.9 | -2.1 (-2.69%) | 29,540 |
| 25 Jul 2012 | INR | 78.95 | 79.3 | 77.75 | 78 | 78 | -0.8 (-1.02%) | 21,729 |
| 24 Jul 2012 | INR | 79.3 | 80.3 | 78.25 | 78.8 | 78.8 | -0.35 (-0.44%) | 31,663 |
| 23 Jul 2012 | INR | 80.1 | 80.5 | 78.65 | 79.15 | 79.15 | -1.85 (-2.28%) | 31,469 |
| 20 Jul 2012 | INR | 82 | 82.25 | 80.75 | 81 | 81 | -0.7 (-0.86%) | 33,105 |
| 19 Jul 2012 | INR | 82.15 | 83.45 | 81.25 | 81.7 | 81.7 | -0.2 (-0.24%) | 56,270 |
| 18 Jul 2012 | INR | 81.1 | 82.95 | 80.75 | 81.9 | 81.9 | +0.05 (+0.06%) | 90,036 |
| 17 Jul 2012 | INR | 83.3 | 83.95 | 81.5 | 81.85 | 81.85 | -0.5 (-0.61%) | 78,117 |
| 16 Jul 2012 | INR | 84.5 | 85 | 81.6 | 82.35 | 82.35 | -2 (-2.37%) | 62,756 |
| 13 Jul 2012 | INR | 85.25 | 86.2 | 84.05 | 84.35 | 84.35 | -0.8 (-0.94%) | 97,765 |
