| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2012 | INR | 19.25 | 20.35 | 19.25 | 20.25 | 20.25 | +1.05 (+5.47%) | 6,177 |
| 31 Jul 2012 | INR | 19.25 | 19.75 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 1,950 |
| 30 Jul 2012 | INR | 19.25 | 19.25 | 19.2 | 19.2 | 19.2 | -1.25 (-6.11%) | 600 |
| 27 Jul 2012 | INR | 20.5 | 20.65 | 19.2 | 20.45 | 20.45 | +0.05 (+0.25%) | 5,439 |
| 26 Jul 2012 | INR | 19.6 | 20.4 | 19.55 | 20.4 | 20.4 | +0.4 (+2%) | 2,101 |
| 25 Jul 2012 | INR | 19.6 | 22 | 19.55 | 20 | 20 | -0.65 (-3.15%) | 2,002 |
| 24 Jul 2012 | INR | 20.5 | 20.65 | 19.55 | 20.65 | 20.65 | +1.15 (+5.90%) | 5,548 |
| 23 Jul 2012 | INR | 20.05 | 20.05 | 19.5 | 19.5 | 19.5 | -0.05 (-0.26%) | 3,582 |
| 20 Jul 2012 | INR | 20 | 20.55 | 19.4 | 19.55 | 19.55 | -0.95 (-4.63%) | 9,756 |
| 19 Jul 2012 | INR | 19.8 | 20.7 | 19.55 | 20.5 | 20.5 | +0.6 (+3.02%) | 8,924 |
| 18 Jul 2012 | INR | 19.7 | 19.95 | 19.7 | 19.9 | 19.9 | +0.25 (+1.27%) | 2,240 |
| 17 Jul 2012 | INR | 19.75 | 21.25 | 19.65 | 19.65 | 19.65 | -0.85 (-4.15%) | 7,438 |
| 16 Jul 2012 | INR | 20 | 20.5 | 19.6 | 20.5 | 20.5 | +0.45 (+2.24%) | 1,350 |
| 13 Jul 2012 | INR | 21.35 | 21.35 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 1,615 |
| 12 Jul 2012 | INR | 20.05 | 21.4 | 20 | 20 | 20 | -1.4 (-6.54%) | 37,834 |
| 11 Jul 2012 | INR | 20 | 21.4 | 20 | 21.4 | 21.4 | +1.4 (+7%) | 710 |
| 10 Jul 2012 | INR | 19.5 | 21.45 | 19.5 | 20 | 20 | -0.25 (-1.23%) | 2,804 |
| 9 Jul 2012 | INR | 20.25 | 20.25 | 19.7 | 20.25 | 20.25 | -0.25 (-1.22%) | 1,550 |
| 6 Jul 2012 | INR | 19.5 | 20.65 | 19.5 | 20.5 | 20.5 | +0.5 (+2.50%) | 4,660 |
| 5 Jul 2012 | INR | 20 | 20 | 20 | 20 | 20 | -1 (-4.76%) | 99 |
| 4 Jul 2012 | INR | 20 | 21 | 20 | 21 | 21 | +0.7 (+3.45%) | 13,030 |
| 3 Jul 2012 | INR | 19.95 | 21 | 19.8 | 20.3 | 20.3 | +0.05 (+0.25%) | 8,426 |
| 2 Jul 2012 | INR | 20.25 | 20.25 | 19.2 | 20.25 | 20.25 | +0.8 (+4.11%) | 625 |
| 29 Jun 2012 | INR | 18.7 | 19.45 | 18.65 | 19.45 | 19.45 | +0.95 (+5.14%) | 2,402 |
| 28 Jun 2012 | INR | 18 | 19 | 18 | 18.5 | 18.5 | -0.4 (-2.12%) | 264 |
| 27 Jun 2012 | INR | 19.95 | 19.95 | 17.7 | 18.9 | 18.9 | +0.1 (+0.53%) | 4,901 |
| 26 Jun 2012 | INR | 19 | 19 | 17 | 18.8 | 18.8 | -0.5 (-2.59%) | 3,507 |
| 25 Jun 2012 | INR | 20.45 | 20.45 | 19.3 | 19.3 | 19.3 | +0.05 (+0.26%) | 650 |
| 22 Jun 2012 | INR | 19.95 | 19.95 | 19.1 | 19.25 | 19.25 | -0.35 (-1.79%) | 550 |
| 21 Jun 2012 | INR | 19.25 | 19.95 | 19.15 | 19.6 | 19.6 | -0.3 (-1.51%) | 711 |
