| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2012 | INR | 22.66 | 22.68 | 22.62 | 22.68 | 22.68 | +0.1 (+0.44%) | 6,192 |
| 21 Aug 2012 | INR | 22.62 | 22.72 | 22.5 | 22.58 | 22.58 | -0.08 (-0.35%) | 9,416 |
| 17 Aug 2012 | INR | 22.5 | 23.06 | 22.5 | 22.66 | 22.66 | -0.24 (-1.05%) | 5,170 |
| 16 Aug 2012 | INR | 22.28 | 22.94 | 22.22 | 22.9 | 22.9 | +0.58 (+2.60%) | 123,441 |
| 14 Aug 2012 | INR | 23.48 | 23.48 | 22.26 | 22.32 | 22.32 | -0.22 (-0.98%) | 17,568 |
| 13 Aug 2012 | INR | 22.58 | 23.56 | 22.28 | 22.54 | 22.54 | -0.4 (-1.74%) | 28,613 |
| 10 Aug 2012 | INR | 21.84 | 24.76 | 21.84 | 22.94 | 22.94 | +0.26 (+1.15%) | 22,561 |
| 9 Aug 2012 | INR | 23.24 | 23.3 | 22.68 | 22.68 | 22.68 | -0.62 (-2.66%) | 3,168 |
| 8 Aug 2012 | INR | 23.52 | 23.52 | 23.3 | 23.3 | 23.3 | -0.04 (-0.17%) | 4,920 |
| 7 Aug 2012 | INR | 23.2 | 24.04 | 23.2 | 23.34 | 23.34 | +0.28 (+1.21%) | 14,976 |
| 6 Aug 2012 | INR | 23.56 | 23.56 | 23.06 | 23.06 | 23.06 | -0.28 (-1.20%) | 24,244 |
| 3 Aug 2012 | INR | 23.74 | 23.74 | 23.34 | 23.34 | 23.34 | -0.66 (-2.75%) | 832 |
| 2 Aug 2012 | INR | 24.04 | 24.04 | 22.94 | 24 | 24 | -0.04 (-0.17%) | 4,975 |
| 1 Aug 2012 | INR | 24.04 | 25.42 | 23.96 | 24.04 | 24.04 | 0.0 (0.0%) | 19,219 |
| 31 Jul 2012 | INR | 24.04 | 24.08 | 23.38 | 24.04 | 24.04 | -0.14 (-0.58%) | 34,901 |
| 30 Jul 2012 | INR | 22.94 | 24.18 | 22.94 | 24.18 | 24.18 | -0.62 (-2.50%) | 24,041 |
| 27 Jul 2012 | INR | 23.12 | 27.68 | 23.12 | 24.8 | 24.8 | +0.32 (+1.31%) | 46,956 |
| 26 Jul 2012 | INR | 24.94 | 26.54 | 24.48 | 24.48 | 24.48 | -0.82 (-3.24%) | 22,726 |
| 25 Jul 2012 | INR | 24.94 | 26.76 | 24.94 | 25.3 | 25.3 | -0.48 (-1.86%) | 17,448 |
| 24 Jul 2012 | INR | 26.62 | 26.62 | 25.6 | 25.78 | 25.78 | -1.46 (-5.36%) | 9,229 |
| 23 Jul 2012 | INR | 26.54 | 27.24 | 26.3 | 27.24 | 27.24 | +0.3 (+1.11%) | 10,701 |
| 20 Jul 2012 | INR | 27.1 | 27.1 | 26.58 | 26.94 | 26.94 | +0.4 (+1.51%) | 3,297 |
| 19 Jul 2012 | INR | 27.6 | 27.6 | 26.4 | 26.54 | 26.54 | +0.5 (+1.92%) | 2,229 |
| 18 Jul 2012 | INR | 26.7 | 27.32 | 25.92 | 26.04 | 26.04 | -0.66 (-2.47%) | 43,348 |
| 17 Jul 2012 | INR | 27.32 | 27.68 | 26.66 | 26.7 | 26.7 | -1.02 (-3.68%) | 64,794 |
| 16 Jul 2012 | INR | 28.3 | 28.3 | 26.48 | 27.72 | 27.72 | -0.4 (-1.42%) | 9,039 |
| 13 Jul 2012 | INR | 26.98 | 28.34 | 26.98 | 28.12 | 28.12 | +0.48 (+1.74%) | 3,858 |
| 12 Jul 2012 | INR | 27.68 | 28.4 | 27.34 | 27.64 | 27.64 | +0.08 (+0.29%) | 1,043 |
| 11 Jul 2012 | INR | 27.86 | 28.4 | 26.84 | 27.56 | 27.56 | -0.12 (-0.43%) | 90,882 |
| 10 Jul 2012 | INR | 26.36 | 27.68 | 26.36 | 27.68 | 27.68 | +0.04 (+0.14%) | 20,183 |
