| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 32.8 | 33.65 | 32.65 | 33.35 | 33.35 | +0.55 (+1.68%) | 421,908 |
| 10 Aug 2012 | INR | 32.8 | 34.1 | 32.65 | 32.8 | 32.8 | -0.25 (-0.76%) | 775,291 |
| 9 Aug 2012 | INR | 32.8 | 33.9 | 32.75 | 33.05 | 33.05 | +0.2 (+0.61%) | 793,802 |
| 8 Aug 2012 | INR | 33 | 33.65 | 32.55 | 32.85 | 32.85 | -0.15 (-0.45%) | 769,386 |
| 7 Aug 2012 | INR | 32.2 | 33.3 | 31.9 | 33 | 33 | +1 (+3.13%) | 815,362 |
| 6 Aug 2012 | INR | 32.5 | 32.9 | 31.85 | 32 | 32 | -0.45 (-1.39%) | 638,537 |
| 3 Aug 2012 | INR | 31.5 | 32.75 | 31.3 | 32.45 | 32.45 | +0.75 (+2.37%) | 1,459,714 |
| 2 Aug 2012 | INR | 31.9 | 32.15 | 31.3 | 31.7 | 31.7 | 0.0 (0.0%) | 587,448 |
| 1 Aug 2012 | INR | 30.35 | 31.9 | 30.25 | 31.7 | 31.7 | +1.5 (+4.97%) | 986,730 |
| 31 Jul 2012 | INR | 30.1 | 30.75 | 29.55 | 30.2 | 30.2 | +0.15 (+0.50%) | 914,797 |
| 30 Jul 2012 | INR | 29.5 | 30.35 | 29.05 | 30.05 | 30.05 | +1.3 (+4.52%) | 625,699 |
| 27 Jul 2012 | INR | 30 | 30 | 28.6 | 28.75 | 28.75 | -1.1 (-3.69%) | 2,247,951 |
| 26 Jul 2012 | INR | 27 | 30.8 | 26.8 | 29.85 | 29.85 | +3.45 (+13.07%) | 5,919,139 |
| 25 Jul 2012 | INR | 25.6 | 27.05 | 24 | 26.4 | 26.4 | +0.6 (+2.33%) | 1,629,104 |
| 24 Jul 2012 | INR | 26.2 | 26.3 | 25.5 | 25.8 | 25.8 | -0.2 (-0.77%) | 341,603 |
| 23 Jul 2012 | INR | 25 | 26.3 | 24.85 | 26 | 26 | +0.7 (+2.77%) | 590,857 |
| 20 Jul 2012 | INR | 24.8 | 25.7 | 24.6 | 25.3 | 25.3 | +0.45 (+1.81%) | 383,180 |
| 19 Jul 2012 | INR | 24.9 | 25.25 | 24.75 | 24.85 | 24.85 | +0.4 (+1.64%) | 167,346 |
| 18 Jul 2012 | INR | 24.55 | 25.1 | 24.2 | 24.45 | 24.45 | -0.05 (-0.20%) | 278,194 |
| 17 Jul 2012 | INR | 25.25 | 25.5 | 24.3 | 24.5 | 24.5 | -0.75 (-2.97%) | 264,286 |
| 16 Jul 2012 | INR | 25.8 | 26 | 24.85 | 25.25 | 25.25 | -0.45 (-1.75%) | 151,255 |
| 13 Jul 2012 | INR | 25.1 | 26.2 | 25.1 | 25.7 | 25.7 | +1.3 (+5.33%) | 1,004,373 |
| 12 Jul 2012 | INR | 25.05 | 25.05 | 24.25 | 24.4 | 24.4 | -0.8 (-3.17%) | 216,901 |
| 11 Jul 2012 | INR | 25.4 | 25.5 | 20.7 | 25.2 | 25.2 | -0.15 (-0.59%) | 235,671 |
| 10 Jul 2012 | INR | 25 | 25.5 | 24.85 | 25.35 | 25.35 | +0.4 (+1.60%) | 176,919 |
| 9 Jul 2012 | INR | 25.5 | 25.55 | 24.7 | 24.95 | 24.95 | -0.6 (-2.35%) | 246,668 |
| 6 Jul 2012 | INR | 25.2 | 26.1 | 24.75 | 25.55 | 25.55 | +0.7 (+2.82%) | 1,302,070 |
| 5 Jul 2012 | INR | 24.85 | 25.2 | 24.6 | 24.85 | 24.85 | +0.4 (+1.64%) | 318,946 |
| 4 Jul 2012 | INR | 24.75 | 24.75 | 24.15 | 24.45 | 24.45 | -0.05 (-0.20%) | 240,921 |
| 3 Jul 2012 | INR | 24.55 | 25.1 | 24.3 | 24.5 | 24.5 | +0.3 (+1.24%) | 1,005,498 |
