| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 21.9 | 22 | 20.85 | 20.95 | 20.95 | -0.55 (-2.56%) | 165,879 |
| 10 Aug 2012 | INR | 22.2 | 22.2 | 21 | 21.5 | 21.5 | +0.05 (+0.23%) | 77,664 |
| 9 Aug 2012 | INR | 20.5 | 21.45 | 19.75 | 21.45 | 21.45 | +1.8 (+9.16%) | 213,247 |
| 8 Aug 2012 | INR | 20.8 | 21 | 19.05 | 19.65 | 19.65 | +0.1 (+0.51%) | 33,365 |
| 7 Aug 2012 | INR | 19.95 | 20 | 18.7 | 19.55 | 19.55 | +1.25 (+6.83%) | 77,907 |
| 6 Aug 2012 | INR | 19.3 | 19.4 | 18.25 | 18.3 | 18.3 | +0.8 (+4.57%) | 14,794 |
| 3 Aug 2012 | INR | 17.5 | 18.55 | 16.9 | 17.5 | 17.5 | +0.45 (+2.64%) | 77,410 |
| 2 Aug 2012 | INR | 17.9 | 17.9 | 17.45 | 17.05 | 17.05 | -0.05 (-0.29%) | 7,180 |
| 1 Aug 2012 | INR | 16.85 | 17.1 | 16.85 | 17.1 | 17.1 | +0.85 (+5.23%) | 56,100 |
| 31 Jul 2012 | INR | 15.05 | 16.35 | 15.05 | 16.25 | 16.25 | +1.45 (+9.80%) | 69,758 |
| 30 Jul 2012 | INR | 16.05 | 16.1 | 14.8 | 14.8 | 14.8 | +0.7 (+4.96%) | 20,212 |
| 27 Jul 2012 | INR | 14.25 | 15.5 | 14.1 | 14.1 | 14.1 | -0.9 (-6%) | 67,971 |
| 26 Jul 2012 | INR | 15 | 16.15 | 14.8 | 15 | 15 | -0.35 (-2.28%) | 6,353 |
| 25 Jul 2012 | INR | 16.7 | 16.8 | 15.35 | 15.35 | 15.35 | -0.4 (-2.54%) | 69,601 |
| 24 Jul 2012 | INR | 16 | 16.35 | 15.75 | 15.75 | 15.75 | -0.7 (-4.26%) | 65,050 |
| 23 Jul 2012 | INR | 15.6 | 16.6 | 15.6 | 16.45 | 16.45 | +0.6 (+3.79%) | 81,044 |
| 20 Jul 2012 | INR | 15.4 | 16 | 15.4 | 15.85 | 15.85 | -0.15 (-0.94%) | 49,093 |
| 19 Jul 2012 | INR | 15.8 | 16.25 | 15.7 | 16 | 16 | -1.2 (-6.98%) | 75,091 |
| 18 Jul 2012 | INR | 17.2 | 17.65 | 16.5 | 17.2 | 17.2 | -0.8 (-4.44%) | 3,300 |
| 17 Jul 2012 | INR | 18 | 18 | 17.15 | 18 | 18 | -0.05 (-0.28%) | 76,965 |
| 16 Jul 2012 | INR | 17.4 | 18.05 | 17.4 | 18.05 | 18.05 | +0.45 (+2.56%) | 74,845 |
| 13 Jul 2012 | INR | 16.8 | 18.8 | 16.8 | 17.6 | 17.6 | -1 (-5.38%) | 60,829 |
| 12 Jul 2012 | INR | 18.55 | 19.7 | 17.75 | 18.6 | 18.6 | -0.8 (-4.12%) | 80,580 |
| 11 Jul 2012 | INR | 20.5 | 20.5 | 19.35 | 19.4 | 19.4 | -1.1 (-5.37%) | 112,855 |
| 10 Jul 2012 | INR | 20.2 | 20.95 | 20 | 20.5 | 20.5 | -0.85 (-3.98%) | 10,431 |
| 9 Jul 2012 | INR | 21.8 | 21.8 | 20 | 21.35 | 21.35 | -0.6 (-2.73%) | 204,405 |
| 6 Jul 2012 | INR | 19 | 21.95 | 18.05 | 21.95 | 21.95 | +1.7 (+8.40%) | 120,620 |
| 5 Jul 2012 | INR | 20.25 | 20.25 | 20 | 20.25 | 20.25 | +1 (+5.19%) | 11,140 |
| 4 Jul 2012 | INR | 19.25 | 21.1 | 19.25 | 19.25 | 19.25 | -0.9 (-4.47%) | 77,240 |
| 3 Jul 2012 | INR | 18.3 | 20.15 | 18.3 | 20.15 | 20.15 | +0.9 (+4.68%) | 9,795 |
