| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2012 | INR | 19.25 | 19.85 | 18.5 | 19.6 | 19.6 | +0.9 (+4.81%) | 13,110 |
| 25 Jul 2012 | INR | 19.8 | 19.85 | 17.45 | 18.7 | 18.7 | -0.55 (-2.86%) | 13,370 |
| 24 Jul 2012 | INR | 19 | 19.8 | 18.25 | 19.25 | 19.25 | -0.9 (-4.47%) | 13,850 |
| 23 Jul 2012 | INR | 20 | 20.2 | 19.85 | 20.15 | 20.15 | +0.25 (+1.26%) | 14,500 |
| 20 Jul 2012 | INR | 18.5 | 20.3 | 18.5 | 19.9 | 19.9 | +0.4 (+2.05%) | 14,364 |
| 19 Jul 2012 | INR | 20.5 | 21.25 | 18.25 | 19.5 | 19.5 | -0.6 (-2.99%) | 12,244 |
| 18 Jul 2012 | INR | 21 | 21.25 | 19.1 | 20.1 | 20.1 | -0.4 (-1.95%) | 12,503 |
| 17 Jul 2012 | INR | 22.5 | 22.5 | 19.6 | 20.5 | 20.5 | +0.95 (+4.86%) | 24,394 |
| 16 Jul 2012 | INR | 20.3 | 22.85 | 19.4 | 19.55 | 19.55 | -0.45 (-2.25%) | 15,124 |
| 13 Jul 2012 | INR | 19.2 | 20 | 15.3 | 20 | 20 | +2.7 (+15.61%) | 19,026 |
| 12 Jul 2012 | INR | 19.9 | 19.9 | 16.7 | 17.3 | 17.3 | +0.6 (+3.59%) | 13,478 |
| 11 Jul 2012 | INR | 18.5 | 19.35 | 15.25 | 16.7 | 16.7 | -0.3 (-1.76%) | 19,552 |
| 10 Jul 2012 | INR | 17.8 | 19.4 | 16.1 | 17 | 17 | 0.0 (0.0%) | 12,752 |
| 9 Jul 2012 | INR | 16.5 | 17.8 | 15.35 | 17 | 17 | +0.85 (+5.26%) | 19,110 |
| 6 Jul 2012 | INR | 15.75 | 16.9 | 15.1 | 16.15 | 16.15 | +0.15 (+0.94%) | 16,324 |
| 5 Jul 2012 | INR | 17.3 | 17.3 | 15 | 16 | 16 | -0.25 (-1.54%) | 26,220 |
| 4 Jul 2012 | INR | 15.5 | 16.35 | 14.9 | 16.25 | 16.25 | +1.1 (+7.26%) | 13,325 |
| 3 Jul 2012 | INR | 15.55 | 15.8 | 13.25 | 15.15 | 15.15 | -0.2 (-1.30%) | 15,517 |
| 2 Jul 2012 | INR | 15 | 15.8 | 14.5 | 15.35 | 15.35 | +0.05 (+0.33%) | 14,712 |
| 29 Jun 2012 | INR | 15.3 | 15.5 | 15 | 15.3 | 15.3 | -0.15 (-0.97%) | 12,160 |
| 28 Jun 2012 | INR | 16 | 16.2 | 14.65 | 15.45 | 15.45 | -0.05 (-0.32%) | 13,061 |
| 27 Jun 2012 | INR | 15.95 | 17 | 15.15 | 15.5 | 15.5 | -0.7 (-4.32%) | 16,462 |
| 26 Jun 2012 | INR | 15.45 | 16.78 | 15.21 | 16.2 | 16.2 | +0.1 (+0.62%) | 16,251 |
| 25 Jun 2012 | INR | 16.5 | 16.5 | 15 | 16.1 | 16.1 | -0.1 (-0.62%) | 12,576 |
| 22 Jun 2012 | INR | 16.2 | 16.6 | 15.5 | 16.2 | 16.2 | -0.35 (-2.11%) | 19,490 |
| 21 Jun 2012 | INR | 16.4 | 17.25 | 15.35 | 16.55 | 16.55 | +0.05 (+0.30%) | 15,005 |
| 20 Jun 2012 | INR | 16.1 | 16.85 | 15.3 | 16.5 | 16.5 | +0.2 (+1.23%) | 17,706 |
| 19 Jun 2012 | INR | 15.7 | 17.25 | 15.7 | 16.3 | 16.3 | +0.95 (+6.19%) | 14,100 |
| 18 Jun 2012 | INR | 16.1 | 17.6 | 14.55 | 15.35 | 15.35 | -0.15 (-0.97%) | 26,109 |
| 15 Jun 2012 | INR | 15.5 | 16.5 | 15.02 | 15.5 | 15.5 | +0.17 (+1.11%) | 16,352 |
