| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2012 | INR | 28.05 | 30 | 28.05 | 30 | 30 | +1 (+3.45%) | 5,875 |
| 8 Aug 2012 | INR | 29.1 | 30.2 | 29 | 29 | 29 | -1.4 (-4.61%) | 18,839 |
| 7 Aug 2012 | INR | 30.25 | 31.1 | 30.15 | 30.4 | 30.4 | +0.2 (+0.66%) | 29,905 |
| 6 Aug 2012 | INR | 32.4 | 32.4 | 30.2 | 30.2 | 30.2 | -1.35 (-4.28%) | 77,100 |
| 3 Aug 2012 | INR | 31.3 | 31.65 | 31.2 | 31.55 | 31.55 | +0.2 (+0.64%) | 2,625 |
| 2 Aug 2012 | INR | 29.6 | 31.35 | 29.6 | 31.35 | 31.35 | +0.45 (+1.46%) | 5,160 |
| 1 Aug 2012 | INR | 30.1 | 31.2 | 29.6 | 30.9 | 30.9 | +0.9 (+3%) | 26,309 |
| 31 Jul 2012 | INR | 29.3 | 30.8 | 29.1 | 30 | 30 | +0.3 (+1.01%) | 2,130 |
| 30 Jul 2012 | INR | 30.5 | 30.5 | 29.55 | 29.7 | 29.7 | -1.3 (-4.19%) | 476 |
| 27 Jul 2012 | INR | 31.35 | 31.95 | 30.05 | 31 | 31 | -0.5 (-1.59%) | 28,139 |
| 26 Jul 2012 | INR | 31.55 | 32.7 | 31.5 | 31.5 | 31.5 | -1.65 (-4.98%) | 329,882 |
| 25 Jul 2012 | INR | 33 | 33.15 | 32.85 | 33.15 | 33.15 | +1.55 (+4.91%) | 211,622 |
| 24 Jul 2012 | INR | 31 | 31.6 | 29.35 | 31.6 | 31.6 | +1.4 (+4.64%) | 254,794 |
| 23 Jul 2012 | INR | 31.8 | 31.8 | 29.5 | 30.2 | 30.2 | -0.25 (-0.82%) | 108,615 |
| 20 Jul 2012 | INR | 32.5 | 32.55 | 30.35 | 30.45 | 30.45 | -0.95 (-3.03%) | 4,829 |
| 19 Jul 2012 | INR | 32.35 | 32.4 | 30.55 | 31.4 | 31.4 | 0.0 (0.0%) | 5,135 |
| 18 Jul 2012 | INR | 30.5 | 31.5 | 30 | 31.4 | 31.4 | +0.35 (+1.13%) | 5,507 |
| 17 Jul 2012 | INR | 31.9 | 31.9 | 30.6 | 31.05 | 31.05 | -0.15 (-0.48%) | 7,548 |
| 16 Jul 2012 | INR | 32.75 | 33 | 31.1 | 31.2 | 31.2 | -0.9 (-2.80%) | 53,942 |
| 13 Jul 2012 | INR | 33.35 | 33.9 | 31.8 | 32.1 | 32.1 | +0.2 (+0.63%) | 62,730 |
| 12 Jul 2012 | INR | 32.5 | 33.25 | 31.9 | 31.9 | 31.9 | -0.8 (-2.45%) | 18,608 |
| 11 Jul 2012 | INR | 32.55 | 33.3 | 32 | 32.7 | 32.7 | +0.25 (+0.77%) | 18,184 |
| 10 Jul 2012 | INR | 33.8 | 34 | 32.25 | 32.45 | 32.45 | -1.35 (-3.99%) | 137,987 |
| 9 Jul 2012 | INR | 35.6 | 35.6 | 33.25 | 33.8 | 33.8 | -1.4 (-3.98%) | 76,500 |
| 6 Jul 2012 | INR | 31.25 | 37.3 | 30.5 | 35.2 | 35.2 | +4 (+12.82%) | 321,423 |
| 5 Jul 2012 | INR | 29.2 | 32.25 | 29.2 | 31.2 | 31.2 | +1.3 (+4.35%) | 12,753 |
| 4 Jul 2012 | INR | 28.2 | 29.9 | 28.2 | 29.9 | 29.9 | +2.4 (+8.73%) | 17,604 |
| 3 Jul 2012 | INR | 27.4 | 28.5 | 27.25 | 27.5 | 27.5 | +0.85 (+3.19%) | 7,139 |
| 2 Jul 2012 | INR | 26.9 | 26.9 | 26 | 26.65 | 26.65 | +0.15 (+0.57%) | 40,185 |
| 29 Jun 2012 | INR | 25 | 26.5 | 25 | 26.5 | 26.5 | +1.6 (+6.43%) | 4,875 |
