| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | INR | 22.35 | 23 | 22.25 | 22.4 | 22.4 | -0.7 (-3.03%) | 7,350 |
| 24 Aug 2012 | INR | 22.95 | 23.9 | 22.95 | 23.1 | 23.1 | -1.05 (-4.35%) | 2,158 |
| 23 Aug 2012 | INR | 24.5 | 24.5 | 23.75 | 24.15 | 24.15 | +0.5 (+2.11%) | 3,590 |
| 22 Aug 2012 | INR | 23.6 | 24.75 | 23.6 | 23.65 | 23.65 | -0.05 (-0.21%) | 1,628 |
| 21 Aug 2012 | INR | 24.05 | 24.25 | 23.55 | 23.7 | 23.7 | -1.05 (-4.24%) | 6,484 |
| 17 Aug 2012 | INR | 25.85 | 26.25 | 24.6 | 24.75 | 24.75 | -0.95 (-3.70%) | 10,117 |
| 16 Aug 2012 | INR | 26.1 | 27.2 | 25.1 | 25.7 | 25.7 | -0.6 (-2.28%) | 5,166 |
| 14 Aug 2012 | INR | 26.65 | 27.5 | 26.25 | 26.3 | 26.3 | -0.8 (-2.95%) | 3,742 |
| 13 Aug 2012 | INR | 26.75 | 28.3 | 26.75 | 27.1 | 27.1 | +0.05 (+0.18%) | 2,385 |
| 10 Aug 2012 | INR | 27 | 28.35 | 27 | 27.05 | 27.05 | -0.25 (-0.92%) | 1,216 |
| 9 Aug 2012 | INR | 27.4 | 27.95 | 27.3 | 27.3 | 27.3 | -1 (-3.53%) | 2,068 |
| 8 Aug 2012 | INR | 28.8 | 28.8 | 27.55 | 28.3 | 28.3 | +0.55 (+1.98%) | 1,200 |
| 7 Aug 2012 | INR | 28.45 | 28.45 | 27.25 | 27.75 | 27.75 | +0.3 (+1.09%) | 5,728 |
| 6 Aug 2012 | INR | 27 | 28.75 | 27 | 27.45 | 27.45 | -0.55 (-1.96%) | 8,143 |
| 3 Aug 2012 | INR | 28.5 | 28.5 | 27.5 | 28 | 28 | -0.8 (-2.78%) | 2,057 |
| 2 Aug 2012 | INR | 27.2 | 28.8 | 27.2 | 28.8 | 28.8 | +0.75 (+2.67%) | 123 |
| 1 Aug 2012 | INR | 28 | 28.6 | 28 | 28.05 | 28.05 | -0.6 (-2.09%) | 6,016 |
| 31 Jul 2012 | INR | 29.2 | 29.2 | 28.05 | 28.65 | 28.65 | -0.3 (-1.04%) | 1,676 |
| 30 Jul 2012 | INR | 28 | 28.95 | 26.85 | 28.95 | 28.95 | +0.95 (+3.39%) | 951 |
| 27 Jul 2012 | INR | 28 | 30.25 | 28 | 28 | 28 | -1.35 (-4.60%) | 5,025 |
| 26 Jul 2012 | INR | 29 | 29.75 | 28.25 | 29.35 | 29.35 | +0.5 (+1.73%) | 3,288 |
| 25 Jul 2012 | INR | 28.7 | 28.9 | 28.6 | 28.85 | 28.85 | -1.1 (-3.67%) | 2,900 |
| 24 Jul 2012 | INR | 30 | 30.2 | 29.05 | 29.95 | 29.95 | -0.35 (-1.16%) | 1,648 |
| 23 Jul 2012 | INR | 29.6 | 31 | 29.55 | 30.3 | 30.3 | -0.7 (-2.26%) | 1,684 |
| 20 Jul 2012 | INR | 30.4 | 31.05 | 30.4 | 31 | 31 | +0.6 (+1.97%) | 1,005 |
| 19 Jul 2012 | INR | 29.9 | 31.95 | 29.9 | 30.4 | 30.4 | -0.8 (-2.56%) | 1,779 |
| 18 Jul 2012 | INR | 30 | 31.25 | 30 | 31.2 | 31.2 | +1.4 (+4.70%) | 17,830 |
| 17 Jul 2012 | INR | 29 | 30.45 | 29 | 29.8 | 29.8 | -0.1 (-0.33%) | 4,213 |
| 16 Jul 2012 | INR | 30.4 | 30.4 | 28.75 | 29.9 | 29.9 | +0.8 (+2.75%) | 4,635 |
| 13 Jul 2012 | INR | 31 | 31 | 29 | 29.1 | 29.1 | -0.65 (-2.18%) | 7,495 |
