| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 17.25 | 17.4 | 16.95 | 17.05 | 17.05 | -0.25 (-1.45%) | 354,409 |
| 10 Aug 2012 | INR | 17.4 | 17.5 | 17 | 17.3 | 17.3 | +0.05 (+0.29%) | 279,608 |
| 9 Aug 2012 | INR | 17.6 | 17.6 | 17 | 17.25 | 17.25 | -0.45 (-2.54%) | 393,777 |
| 8 Aug 2012 | INR | 18 | 18.25 | 17.3 | 17.7 | 17.7 | -0.4 (-2.21%) | 556,152 |
| 7 Aug 2012 | INR | 16.8 | 18.35 | 16.8 | 18.1 | 18.1 | +0.1 (+0.56%) | 363,536 |
| 6 Aug 2012 | INR | 17.75 | 18.15 | 17.7 | 18 | 18 | +0.35 (+1.98%) | 435,477 |
| 3 Aug 2012 | INR | 18.2 | 18.2 | 17.3 | 17.65 | 17.65 | -0.2 (-1.12%) | 601,396 |
| 2 Aug 2012 | INR | 17.85 | 18.25 | 17.65 | 17.85 | 17.85 | +0.2 (+1.13%) | 725,325 |
| 1 Aug 2012 | INR | 17.6 | 18.05 | 17.3 | 17.65 | 17.65 | +0.15 (+0.86%) | 532,764 |
| 31 Jul 2012 | INR | 17.7 | 17.9 | 17.2 | 17.5 | 17.5 | +0.2 (+1.16%) | 464,691 |
| 30 Jul 2012 | INR | 16.9 | 17.9 | 16.75 | 17.3 | 17.3 | +0.65 (+3.90%) | 722,834 |
| 27 Jul 2012 | INR | 17.5 | 17.9 | 16.6 | 16.65 | 16.65 | -0.45 (-2.63%) | 1,576,338 |
| 26 Jul 2012 | INR | 17.7 | 17.7 | 16.65 | 17.1 | 17.1 | -0.55 (-3.12%) | 888,029 |
| 25 Jul 2012 | INR | 18.1 | 18.2 | 17.45 | 17.65 | 17.65 | -0.85 (-4.59%) | 753,032 |
| 24 Jul 2012 | INR | 18.45 | 18.65 | 18.1 | 18.5 | 18.5 | 0.0 (0.0%) | 455,273 |
| 23 Jul 2012 | INR | 18.9 | 18.9 | 18.15 | 18.5 | 18.5 | -0.9 (-4.64%) | 589,350 |
| 20 Jul 2012 | INR | 19.25 | 19.7 | 18.9 | 19.4 | 19.4 | -0.05 (-0.26%) | 676,680 |
| 19 Jul 2012 | INR | 19.8 | 19.85 | 19.1 | 19.45 | 19.45 | +0.05 (+0.26%) | 517,068 |
| 18 Jul 2012 | INR | 19.05 | 19.7 | 18.6 | 19.4 | 19.4 | +0.35 (+1.84%) | 885,668 |
| 17 Jul 2012 | INR | 19.7 | 19.7 | 18.65 | 19.05 | 19.05 | -0.55 (-2.81%) | 766,524 |
| 16 Jul 2012 | INR | 19.9 | 20.2 | 19.2 | 19.6 | 19.6 | -0.35 (-1.75%) | 624,620 |
| 13 Jul 2012 | INR | 20.3 | 20.45 | 19.8 | 19.95 | 19.95 | 0.0 (0.0%) | 563,744 |
| 12 Jul 2012 | INR | 20.55 | 20.7 | 19.85 | 19.95 | 19.95 | -1.05 (-5%) | 1,559,816 |
| 11 Jul 2012 | INR | 20.45 | 21.15 | 20.15 | 21 | 21 | -0.05 (-0.24%) | 1,197,228 |
| 10 Jul 2012 | INR | 20.5 | 21.25 | 20.35 | 21.05 | 21.05 | +0.65 (+3.19%) | 879,774 |
| 9 Jul 2012 | INR | 21.3 | 21.3 | 20 | 20.4 | 20.4 | -0.95 (-4.45%) | 896,806 |
| 6 Jul 2012 | INR | 22.15 | 22.15 | 21.2 | 21.35 | 21.35 | -0.55 (-2.51%) | 867,511 |
| 5 Jul 2012 | INR | 21.5 | 22.1 | 21.2 | 21.9 | 21.9 | +0.8 (+3.79%) | 1,239,344 |
| 4 Jul 2012 | INR | 21.5 | 21.55 | 20.9 | 21.1 | 21.1 | -0.1 (-0.47%) | 1,075,421 |
| 3 Jul 2012 | INR | 21.5 | 21.7 | 21 | 21.2 | 21.2 | -0.2 (-0.93%) | 902,824 |
