| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2012 | INR | 18.5 | 19 | 18 | 18 | 180 | -1.8 (-9.09%) | 99,584 |
| 8 Aug 2012 | INR | 19.8 | 19.8 | 18.1 | 19.8 | 198 | +0.8 (+4.21%) | 201 |
| 7 Aug 2012 | INR | 19 | 19 | 19 | 19 | 190 | +1 (+5.56%) | 100,000 |
| 6 Aug 2012 | INR | 19.4 | 19.4 | 18.5 | 18 | 180 | -0.5 (-2.70%) | 301,200 |
| 3 Aug 2012 | INR | 19.1 | 19.15 | 18.45 | 18.5 | 185 | -0.5 (-2.63%) | 300,675 |
| 2 Aug 2012 | INR | 18.5 | 18.5 | 18.2 | 19 | 190 | 0.0 (0.0%) | 127,360 |
| 1 Aug 2012 | INR | 19 | 19 | 18.95 | 19 | 190 | -0.4 (-2.06%) | 509,060 |
| 31 Jul 2012 | INR | 19.4 | 20 | 18.6 | 19.4 | 194 | -0.1 (-0.51%) | 690,550 |
| 30 Jul 2012 | INR | 18.74 | 19.55 | 18.74 | 19.5 | 195 | -0.22 (-1.12%) | 1,024,050 |
| 27 Jul 2012 | INR | 19.6 | 19.75 | 19.6 | 19.72 | 197.2 | +0.72 (+3.79%) | 237,840 |
| 26 Jul 2012 | INR | 19 | 19 | 19 | 19 | 190 | -0.5 (-2.56%) | 50,000 |
| 25 Jul 2012 | INR | 19.99 | 20 | 18.8 | 19.5 | 195 | -0.8 (-3.94%) | 449,605 |
| 24 Jul 2012 | INR | 19 | 20.3 | 18.53 | 20.3 | 203 | +0.86 (+4.42%) | 224,710 |
| 23 Jul 2012 | INR | 18.5 | 19.84 | 18.5 | 19.44 | 194.4 | +0.54 (+2.86%) | 350 |
| 20 Jul 2012 | INR | 19.5 | 19.5 | 18.9 | 18.9 | 189 | +0.03 (+0.16%) | 120,203 |
| 19 Jul 2012 | INR | 18.87 | 18.88 | 18.87 | 18.87 | 188.7 | +1.52 (+8.76%) | 4,050 |
| 18 Jul 2012 | INR | 16.52 | 18.22 | 16.52 | 17.35 | 173.5 | -0.03 (-0.17%) | 6,134 |
| 17 Jul 2012 | INR | 17.38 | 17.38 | 17.38 | 17.38 | 173.8 | -0.91 (-4.98%) | 248,907 |
| 16 Jul 2012 | INR | 18.29 | 18.29 | 18.29 | 18.29 | 182.9 | -0.96 (-4.99%) | 2 |
| 13 Jul 2012 | INR | 19.7 | 19.8 | 19.25 | 19.25 | 192.5 | -0.15 (-0.77%) | 458,710 |
| 12 Jul 2012 | INR | 20.15 | 20.2 | 19.22 | 19.4 | 194 | +0.6 (+3.19%) | 102,827 |
| 11 Jul 2012 | INR | 18.8 | 19.7 | 18.05 | 18.8 | 188 | 0.0 (0.0%) | 326,466 |
| 10 Jul 2012 | INR | 18.7 | 18.82 | 18.7 | 18.8 | 188 | +0.9 (+5.03%) | 319,452 |
| 9 Jul 2012 | INR | 18.11 | 18.11 | 17.5 | 17.9 | 179 | +0.65 (+3.77%) | 434,199 |
| 6 Jul 2012 | INR | 17 | 17.32 | 17 | 17.25 | 172.5 | +0.73 (+4.42%) | 215,730 |
| 5 Jul 2012 | INR | 15.95 | 16.52 | 15.95 | 16.52 | 165.2 | +0.52 (+3.25%) | 330,480 |
| 4 Jul 2012 | INR | 15.9 | 16.5 | 14.94 | 16 | 160 | -0.2 (-1.23%) | 280,402 |
| 3 Jul 2012 | INR | 16.22 | 16.22 | 14.68 | 16.2 | 162 | +0.8 (+5.19%) | 175,442 |
| 2 Jul 2012 | INR | 15.4 | 15.45 | 15.4 | 15.4 | 154 | +0.68 (+4.62%) | 1,070 |
| 29 Jun 2012 | INR | 14.72 | 14.72 | 14 | 14.72 | 147.2 | +0.72 (+5.14%) | 543,602 |
