| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 17.9 | 19.1 | 17.9 | 18.5 | 18.5 | +0.35 (+1.93%) | 421,170 |
| 10 Aug 2012 | INR | 17.25 | 18.45 | 17.2 | 18.15 | 18.15 | +0.5 (+2.83%) | 487,601 |
| 9 Aug 2012 | INR | 18.8 | 18.8 | 17.5 | 17.65 | 17.65 | -0.7 (-3.81%) | 337,305 |
| 8 Aug 2012 | INR | 18.8 | 18.8 | 18 | 18.35 | 18.35 | -0.6 (-3.17%) | 342,532 |
| 7 Aug 2012 | INR | 20 | 20.1 | 18.65 | 18.95 | 18.95 | +0.1 (+0.53%) | 1,021,912 |
| 6 Aug 2012 | INR | 18.7 | 20.2 | 18.5 | 18.85 | 18.85 | +0.05 (+0.27%) | 2,084,265 |
| 3 Aug 2012 | INR | 18.7 | 19.45 | 18.2 | 18.8 | 18.8 | +0.15 (+0.80%) | 716,497 |
| 2 Aug 2012 | INR | 18.8 | 19.25 | 18.6 | 18.65 | 18.65 | +0.95 (+5.37%) | 793,282 |
| 1 Aug 2012 | INR | 16.4 | 18.85 | 16.35 | 17.7 | 17.7 | +1.55 (+9.60%) | 1,175,701 |
| 31 Jul 2012 | INR | 16.35 | 16.35 | 16.1 | 16.15 | 16.15 | 0.0 (0.0%) | 113,840 |
| 30 Jul 2012 | INR | 16 | 16.35 | 16 | 16.15 | 16.15 | +0.05 (+0.31%) | 181,051 |
| 27 Jul 2012 | INR | 16.85 | 16.85 | 15.8 | 16.1 | 16.1 | -0.55 (-3.30%) | 173,202 |
| 26 Jul 2012 | INR | 16.95 | 16.95 | 15.9 | 16.65 | 16.65 | -0.3 (-1.77%) | 236,754 |
| 25 Jul 2012 | INR | 17 | 17.2 | 16.75 | 16.95 | 16.95 | -0.15 (-0.88%) | 133,320 |
| 24 Jul 2012 | INR | 17.25 | 17.35 | 16.95 | 17.1 | 17.1 | -0.15 (-0.87%) | 84,101 |
| 23 Jul 2012 | INR | 17.5 | 17.75 | 16.9 | 17.25 | 17.25 | -0.25 (-1.43%) | 218,427 |
| 20 Jul 2012 | INR | 17.85 | 17.85 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 129,936 |
| 19 Jul 2012 | INR | 17.9 | 17.9 | 17.5 | 17.5 | 17.5 | -0.1 (-0.57%) | 108,485 |
| 18 Jul 2012 | INR | 17.35 | 17.95 | 17.25 | 17.6 | 17.6 | +0.2 (+1.15%) | 177,545 |
| 17 Jul 2012 | INR | 17.75 | 18.15 | 17.25 | 17.4 | 17.4 | -0.5 (-2.79%) | 256,790 |
| 16 Jul 2012 | INR | 17.8 | 18.45 | 17.25 | 17.9 | 17.9 | +0.4 (+2.29%) | 598,034 |
| 13 Jul 2012 | INR | 17.95 | 18.2 | 17.45 | 17.5 | 17.5 | -0.4 (-2.23%) | 216,966 |
| 12 Jul 2012 | INR | 18.35 | 18.55 | 17.75 | 17.9 | 17.9 | -0.9 (-4.79%) | 429,406 |
| 11 Jul 2012 | INR | 19.2 | 19.35 | 18.3 | 18.8 | 18.8 | -0.75 (-3.84%) | 698,587 |
| 10 Jul 2012 | INR | 18.85 | 19.65 | 18.7 | 19.55 | 19.55 | +0.75 (+3.99%) | 915,949 |
| 9 Jul 2012 | INR | 18.55 | 19.7 | 18.35 | 18.8 | 18.8 | +0.05 (+0.27%) | 802,156 |
| 6 Jul 2012 | INR | 19 | 19.35 | 17.95 | 18.75 | 18.75 | -0.25 (-1.32%) | 1,352,977 |
| 5 Jul 2012 | INR | 16.65 | 19.25 | 16.65 | 19 | 19 | +2.25 (+13.43%) | 2,745,896 |
| 4 Jul 2012 | INR | 16.5 | 17 | 16.45 | 16.75 | 16.75 | +0.3 (+1.82%) | 240,738 |
| 3 Jul 2012 | INR | 16.9 | 16.95 | 16.4 | 16.45 | 16.45 | -0.1 (-0.60%) | 139,370 |
