| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | INR | 41 | 42.7 | 41 | 42 | 42 | -0.3 (-0.71%) | 493 |
| 7 Aug 2012 | INR | 41.35 | 42.8 | 41.35 | 42.3 | 42.3 | -0.4 (-0.94%) | 26,941 |
| 6 Aug 2012 | INR | 43.5 | 43.5 | 41.25 | 42.7 | 42.7 | +1.15 (+2.77%) | 12,084 |
| 3 Aug 2012 | INR | 42.4 | 43.45 | 41.55 | 41.55 | 41.55 | -1.15 (-2.69%) | 25,590 |
| 2 Aug 2012 | INR | 43.5 | 44.6 | 42.35 | 42.7 | 42.7 | -1.3 (-2.95%) | 25,101 |
| 1 Aug 2012 | INR | 40.6 | 44.85 | 40.6 | 44 | 44 | +1.75 (+4.14%) | 106,667 |
| 31 Jul 2012 | INR | 43.25 | 43.25 | 42 | 42.25 | 42.25 | -0.8 (-1.86%) | 16,154 |
| 30 Jul 2012 | INR | 43 | 43.9 | 43 | 43.05 | 43.05 | -0.95 (-2.16%) | 6,152 |
| 27 Jul 2012 | INR | 42.1 | 45.45 | 41.5 | 44 | 44 | +1.45 (+3.41%) | 52,216 |
| 26 Jul 2012 | INR | 43.65 | 43.7 | 42.5 | 42.55 | 42.55 | -0.95 (-2.18%) | 1,506 |
| 25 Jul 2012 | INR | 45 | 45 | 43.5 | 43.5 | 43.5 | -1.3 (-2.90%) | 261 |
| 24 Jul 2012 | INR | 44.3 | 45.5 | 44 | 44.8 | 44.8 | -0.9 (-1.97%) | 30,358 |
| 23 Jul 2012 | INR | 42.8 | 47.4 | 42.5 | 45.7 | 45.7 | +2.55 (+5.91%) | 81,898 |
| 20 Jul 2012 | INR | 43.5 | 44.75 | 43.15 | 43.15 | 43.15 | -0.85 (-1.93%) | 2,766 |
| 19 Jul 2012 | INR | 43.8 | 46.8 | 43.5 | 44 | 44 | +0.8 (+1.85%) | 211,418 |
| 18 Jul 2012 | INR | 43.25 | 43.7 | 43.15 | 43.2 | 43.2 | -0.8 (-1.82%) | 1,047 |
| 17 Jul 2012 | INR | 41.5 | 46 | 41.5 | 44 | 44 | +2 (+4.76%) | 61,957 |
| 16 Jul 2012 | INR | 42 | 42 | 42 | 42 | 42 | 0.0 (0.0%) | 26,400 |
| 13 Jul 2012 | INR | 42.7 | 42.7 | 42 | 42 | 42 | -1.65 (-3.78%) | 11,369 |
| 12 Jul 2012 | INR | 43.1 | 45 | 40.5 | 43.65 | 43.65 | +2.2 (+5.31%) | 25,781 |
| 11 Jul 2012 | INR | 42.1 | 44 | 41.45 | 41.45 | 41.45 | -2.3 (-5.26%) | 40,055 |
| 10 Jul 2012 | INR | 42.75 | 45.75 | 40.1 | 43.75 | 43.75 | +0.5 (+1.16%) | 12,026 |
| 9 Jul 2012 | INR | 41.05 | 43.35 | 41 | 43.25 | 43.25 | +2 (+4.85%) | 261,626 |
| 6 Jul 2012 | INR | 39.05 | 42.6 | 39.05 | 41.25 | 41.25 | +1.6 (+4.04%) | 30,567 |
| 5 Jul 2012 | INR | 37 | 39.65 | 36 | 39.65 | 39.65 | +1.9 (+5.03%) | 5,256 |
| 4 Jul 2012 | INR | 38.3 | 39 | 37.55 | 37.75 | 37.75 | -0.55 (-1.44%) | 116,134 |
| 3 Jul 2012 | INR | 38.7 | 40.3 | 38.3 | 38.3 | 38.3 | -1.15 (-2.92%) | 78,413 |
| 2 Jul 2012 | INR | 38 | 39.5 | 38 | 39.45 | 39.45 | +0.95 (+2.47%) | 10,141 |
| 29 Jun 2012 | INR | 39.5 | 39.5 | 38.5 | 38.5 | 38.5 | -1.35 (-3.39%) | 3,178 |
| 28 Jun 2012 | INR | 39.85 | 40.4 | 39.85 | 39.85 | 39.85 | -0.35 (-0.87%) | 28,244 |
