| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2012 | INR | 51.9 | 52.5 | 50.2 | 50.35 | 50.35 | -1.25 (-2.42%) | 1,925,355 |
| 16 Aug 2012 | INR | 52.35 | 52.45 | 51.5 | 51.6 | 51.6 | -0.35 (-0.67%) | 1,269,318 |
| 14 Aug 2012 | INR | 51.75 | 52.95 | 50.75 | 51.95 | 51.95 | -0.05 (-0.10%) | 1,730,762 |
| 13 Aug 2012 | INR | 49.8 | 52.15 | 49.25 | 52 | 52 | +1.85 (+3.69%) | 1,827,261 |
| 10 Aug 2012 | INR | 51.05 | 51.05 | 49.2 | 50.15 | 50.15 | -0.45 (-0.89%) | 1,524,041 |
| 9 Aug 2012 | INR | 51.9 | 52 | 50.15 | 50.6 | 50.6 | -1 (-1.94%) | 1,560,992 |
| 8 Aug 2012 | INR | 54 | 54.55 | 51.2 | 51.6 | 51.6 | -2.3 (-4.27%) | 3,760,030 |
| 7 Aug 2012 | INR | 53.5 | 54.65 | 53.15 | 53.9 | 53.9 | +0.75 (+1.41%) | 3,142,081 |
| 6 Aug 2012 | INR | 52.5 | 54.15 | 52.4 | 53.15 | 53.15 | +1.5 (+2.90%) | 2,641,060 |
| 3 Aug 2012 | INR | 52 | 52.8 | 50.1 | 51.65 | 51.65 | -0.65 (-1.24%) | 2,536,307 |
| 2 Aug 2012 | INR | 51 | 52.4 | 50.2 | 52.3 | 52.3 | +2 (+3.98%) | 2,446,105 |
| 1 Aug 2012 | INR | 51 | 51.7 | 49.7 | 50.3 | 50.3 | -0.8 (-1.57%) | 2,102,376 |
| 31 Jul 2012 | INR | 49.85 | 51.25 | 48.25 | 51.1 | 51.1 | +1.35 (+2.71%) | 2,680,312 |
| 30 Jul 2012 | INR | 48 | 49.9 | 47.35 | 49.75 | 49.75 | +2.7 (+5.74%) | 1,747,731 |
| 27 Jul 2012 | INR | 49.8 | 50.5 | 46.6 | 47.05 | 47.05 | -1.7 (-3.49%) | 3,415,257 |
| 26 Jul 2012 | INR | 50.75 | 51.15 | 47.8 | 48.75 | 48.75 | -1.75 (-3.47%) | 4,321,331 |
| 25 Jul 2012 | INR | 51 | 51.2 | 49.5 | 50.5 | 50.5 | -0.95 (-1.85%) | 1,727,407 |
| 24 Jul 2012 | INR | 51 | 52.3 | 49.75 | 51.45 | 51.45 | +0.6 (+1.18%) | 1,983,025 |
| 23 Jul 2012 | INR | 52.9 | 52.9 | 50.55 | 50.85 | 50.85 | -2.15 (-4.06%) | 1,732,965 |
| 20 Jul 2012 | INR | 58.45 | 58.45 | 52.85 | 53 | 53 | -1.5 (-2.75%) | 2,065,081 |
| 19 Jul 2012 | INR | 54.4 | 55.25 | 54.25 | 54.5 | 54.5 | +1.05 (+1.96%) | 1,845,007 |
| 18 Jul 2012 | INR | 54 | 54.8 | 52.7 | 53.45 | 53.45 | -0.25 (-0.47%) | 2,383,443 |
| 17 Jul 2012 | INR | 56.05 | 56.55 | 53.45 | 53.7 | 53.7 | -2.05 (-3.68%) | 1,994,087 |
| 16 Jul 2012 | INR | 57.35 | 57.55 | 55.45 | 55.75 | 55.75 | -1.15 (-2.02%) | 1,981,623 |
| 13 Jul 2012 | INR | 56.55 | 58.75 | 56.55 | 56.9 | 56.9 | -1.25 (-2.15%) | 1,963,740 |
| 12 Jul 2012 | INR | 56.6 | 58.5 | 56 | 58.15 | 58.15 | +0.3 (+0.52%) | 4,202,932 |
| 11 Jul 2012 | INR | 58.75 | 58.9 | 57.35 | 57.85 | 57.85 | -0.95 (-1.62%) | 3,580,576 |
| 10 Jul 2012 | INR | 54.4 | 59.4 | 54.4 | 58.8 | 58.8 | +4.45 (+8.19%) | 5,753,441 |
| 9 Jul 2012 | INR | 46.25 | 55.7 | 46.25 | 54.35 | 54.35 | -1.7 (-3.03%) | 2,218,079 |
| 6 Jul 2012 | INR | 55.95 | 56.75 | 54.55 | 56.05 | 56.05 | -0.2 (-0.36%) | 3,610,373 |
