| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 134 | 134 | 128.26 | 129.56 | 129.56 | -2.34 (-1.77%) | 222,130 |
| 27 Aug 2012 | INR | 135 | 135.9 | 130.5 | 131.9 | 131.9 | +0.1 (+0.08%) | 273,730 |
| 24 Aug 2012 | INR | 135 | 135 | 130.5 | 131.8 | 131.8 | -0.9 (-0.68%) | 310,348 |
| 23 Aug 2012 | INR | 132.94 | 133.8 | 130.1 | 132.7 | 132.7 | +1 (+0.76%) | 260,672 |
| 22 Aug 2012 | INR | 133.5 | 134.14 | 130.36 | 131.7 | 131.7 | -1.66 (-1.24%) | 240,208 |
| 21 Aug 2012 | INR | 133.94 | 134.86 | 130 | 133.36 | 133.36 | +1.22 (+0.92%) | 268,230 |
| 17 Aug 2012 | INR | 132.6 | 135.14 | 132 | 132.14 | 132.14 | -2.36 (-1.75%) | 272,018 |
| 16 Aug 2012 | INR | 135.94 | 136.5 | 133.2 | 134.5 | 134.5 | -1.7 (-1.25%) | 238,648 |
| 14 Aug 2012 | INR | 137.26 | 137.86 | 134.5 | 136.2 | 136.2 | -0.16 (-0.12%) | 236,568 |
| 13 Aug 2012 | INR | 136.06 | 138.86 | 134.64 | 136.36 | 136.36 | -0.74 (-0.54%) | 214,016 |
| 10 Aug 2012 | INR | 137.9 | 138.9 | 136.3 | 137.1 | 137.1 | -0.1 (-0.07%) | 221,864 |
| 9 Aug 2012 | INR | 137.86 | 138.2 | 135.8 | 137.2 | 137.2 | -0.16 (-0.12%) | 275,364 |
| 8 Aug 2012 | INR | 136.1 | 138.9 | 136 | 137.36 | 137.36 | +0.46 (+0.34%) | 236,518 |
| 7 Aug 2012 | INR | 137 | 138.7 | 134.5 | 136.9 | 136.9 | -0.2 (-0.15%) | 276,430 |
| 6 Aug 2012 | INR | 135.5 | 139.5 | 135 | 137.1 | 137.1 | +0.66 (+0.48%) | 220,930 |
| 3 Aug 2012 | INR | 138.26 | 138.5 | 134.14 | 136.44 | 136.44 | -1 (-0.73%) | 220,900 |
| 2 Aug 2012 | INR | 139.7 | 139.7 | 135 | 137.44 | 137.44 | -0.62 (-0.45%) | 261,958 |
| 1 Aug 2012 | INR | 136.7 | 139.1 | 127 | 138.06 | 138.06 | +2.56 (+1.89%) | 241,130 |
| 31 Jul 2012 | INR | 137 | 139.4 | 134.6 | 135.5 | 135.5 | -1.06 (-0.78%) | 232,940 |
| 30 Jul 2012 | INR | 138.36 | 139.4 | 136 | 136.56 | 136.56 | -1.8 (-1.30%) | 206,910 |
| 27 Jul 2012 | INR | 138.5 | 139.5 | 134.5 | 138.36 | 138.36 | +1.72 (+1.26%) | 217,412 |
| 26 Jul 2012 | INR | 140 | 142.2 | 133.2 | 136.64 | 136.64 | -4.66 (-3.30%) | 243,886 |
| 25 Jul 2012 | INR | 140 | 142.7 | 139.5 | 141.3 | 141.3 | -0.2 (-0.14%) | 176,358 |
| 24 Jul 2012 | INR | 142.5 | 143.56 | 140.1 | 141.5 | 141.5 | -2.06 (-1.43%) | 150,014 |
| 23 Jul 2012 | INR | 141 | 144.44 | 137.26 | 143.56 | 143.56 | +2.2 (+1.56%) | 321,868 |
| 20 Jul 2012 | INR | 138 | 142.9 | 136.2 | 141.36 | 141.36 | +4.06 (+2.96%) | 304,088 |
| 19 Jul 2012 | INR | 139 | 139.7 | 136.1 | 137.3 | 137.3 | -1.1 (-0.79%) | 148,244 |
| 18 Jul 2012 | INR | 136.76 | 140 | 136.76 | 138.4 | 138.4 | +0.54 (+0.39%) | 279,490 |
| 17 Jul 2012 | INR | 140.5 | 140.7 | 136 | 137.86 | 137.86 | -0.64 (-0.46%) | 220,056 |
| 16 Jul 2012 | INR | 140 | 140 | 133.1 | 138.5 | 138.5 | +2.86 (+2.11%) | 355,870 |
