| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 141.945 | 143.745 | 138.405 | 138.75 | 92.5 | -3.405 (-2.40%) | 14,806 |
| 27 Aug 2012 | INR | 142.35 | 145.005 | 141.495 | 142.155 | 94.77 | -2.445 (-1.69%) | 10,930 |
| 24 Aug 2012 | INR | 143.955 | 145.8 | 143.1 | 144.6 | 96.4 | +1.8 (+1.26%) | 14,398 |
| 23 Aug 2012 | INR | 145.395 | 146.55 | 142.005 | 142.8 | 95.2 | -2.4 (-1.65%) | 9,513 |
| 22 Aug 2012 | INR | 145.5 | 146.895 | 145.005 | 145.2 | 96.8 | -0.405 (-0.28%) | 4,935 |
| 21 Aug 2012 | INR | 147 | 147 | 145.005 | 145.605 | 97.07 | +0.6 (+0.41%) | 9,612 |
| 17 Aug 2012 | INR | 146.295 | 148.755 | 144 | 145.005 | 96.67 | -1.59 (-1.08%) | 16,485 |
| 16 Aug 2012 | INR | 151.2 | 151.2 | 145.995 | 146.595 | 97.73 | -0.21 (-0.14%) | 13,357 |
| 14 Aug 2012 | INR | 153 | 153 | 146.1 | 146.805 | 97.87 | -6.75 (-4.40%) | 22,396 |
| 13 Aug 2012 | INR | 154.995 | 157.905 | 150.105 | 153.555 | 102.37 | -1.74 (-1.12%) | 23,128 |
| 10 Aug 2012 | INR | 153.555 | 156 | 153.495 | 155.295 | 103.53 | +2.295 (+1.50%) | 52,594 |
| 9 Aug 2012 | INR | 148.5 | 154.395 | 148.5 | 153 | 102 | +4.605 (+3.10%) | 52,149 |
| 8 Aug 2012 | INR | 141.255 | 149.505 | 141.255 | 148.395 | 98.93 | +4.65 (+3.23%) | 34,882 |
| 7 Aug 2012 | INR | 141.9 | 144.855 | 139.995 | 143.745 | 95.83 | +3 (+2.13%) | 19,170 |
| 6 Aug 2012 | INR | 142.95 | 142.95 | 138.15 | 140.745 | 93.83 | +2.595 (+1.88%) | 16,920 |
| 3 Aug 2012 | INR | 141.495 | 143.445 | 137.1 | 138.15 | 92.1 | -3.405 (-2.41%) | 7,587 |
| 2 Aug 2012 | INR | 139.095 | 143.55 | 139.095 | 141.555 | 94.37 | +1.455 (+1.04%) | 18,732 |
| 1 Aug 2012 | INR | 136.995 | 141.495 | 134.4 | 140.1 | 93.4 | +4.95 (+3.66%) | 30,561 |
| 31 Jul 2012 | INR | 136.005 | 138.9 | 133.995 | 135.15 | 90.1 | -0.6 (-0.44%) | 11,347 |
| 30 Jul 2012 | INR | 134.745 | 137.895 | 133.005 | 135.75 | 90.5 | +0.855 (+0.63%) | 33,264 |
| 27 Jul 2012 | INR | 136.5 | 140.505 | 134.055 | 134.895 | 89.93 | -2.25 (-1.64%) | 22,971 |
| 26 Jul 2012 | INR | 136.995 | 140.805 | 136.095 | 137.145 | 91.43 | -0.9 (-0.65%) | 21,706 |
| 25 Jul 2012 | INR | 137.85 | 141 | 135.15 | 138.045 | 92.03 | +0.195 (+0.14%) | 38,685 |
| 24 Jul 2012 | INR | 140.895 | 140.895 | 136.2 | 137.85 | 91.9 | -1.05 (-0.76%) | 21,432 |
| 23 Jul 2012 | INR | 121.65 | 148.005 | 121.65 | 138.9 | 92.6 | +3.75 (+2.77%) | 96,801 |
| 20 Jul 2012 | INR | 137.505 | 137.505 | 133.995 | 135.15 | 90.1 | -3.255 (-2.35%) | 53,788 |
| 19 Jul 2012 | INR | 141.495 | 143.805 | 137.205 | 138.405 | 92.27 | -3.69 (-2.60%) | 54,442 |
| 18 Jul 2012 | INR | 146.745 | 147.795 | 140.25 | 142.095 | 94.73 | -4.95 (-3.37%) | 41,239 |
| 17 Jul 2012 | INR | 154.995 | 154.995 | 144.15 | 147.045 | 98.03 | -135.51 (-47.96%) | 196,335 |
| 16 Jul 2012 | INR | 289.995 | 292.995 | 271.155 | 282.555 | 188.37 | -4.995 (-1.74%) | 225,051 |
