| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2012 | INR | 21.45 | 21.8 | 20.75 | 21.5 | 21.5 | +0.65 (+3.12%) | 243,583 |
| 14 Aug 2012 | INR | 22 | 22 | 20 | 20.85 | 20.85 | -1.2 (-5.44%) | 405,013 |
| 13 Aug 2012 | INR | 22 | 22.75 | 20.95 | 22.05 | 22.05 | -0.8 (-3.50%) | 99,588 |
| 10 Aug 2012 | INR | 22.85 | 23.85 | 21.8 | 22.85 | 22.85 | 0.0 (0.0%) | 65,263 |
| 9 Aug 2012 | INR | 23.35 | 23.4 | 22.05 | 22.85 | 22.85 | -0.25 (-1.08%) | 135,057 |
| 8 Aug 2012 | INR | 23.85 | 23.85 | 22.95 | 23.1 | 23.1 | -0.15 (-0.65%) | 155,410 |
| 7 Aug 2012 | INR | 23.65 | 23.65 | 22.4 | 23.25 | 23.25 | 0.0 (0.0%) | 135,155 |
| 6 Aug 2012 | INR | 24 | 24.15 | 21.9 | 23.25 | 23.25 | -0.15 (-0.64%) | 240,946 |
| 3 Aug 2012 | INR | 23.2 | 23.6 | 22.6 | 23.4 | 23.4 | +0.45 (+1.96%) | 113,266 |
| 2 Aug 2012 | INR | 22.75 | 23.6 | 22.1 | 22.95 | 22.95 | -0.8 (-3.37%) | 160,652 |
| 1 Aug 2012 | INR | 22.5 | 24 | 21.8 | 23.75 | 23.75 | +0.5 (+2.15%) | 265,675 |
| 31 Jul 2012 | INR | 22.5 | 24.6 | 22.5 | 23.25 | 23.25 | -0.75 (-3.13%) | 120,005 |
| 30 Jul 2012 | INR | 25.25 | 25.25 | 23.35 | 24 | 24 | -0.85 (-3.42%) | 88,889 |
| 27 Jul 2012 | INR | 24.9 | 25.55 | 23.65 | 24.85 | 24.85 | +0.25 (+1.02%) | 198,042 |
| 26 Jul 2012 | INR | 24.25 | 24.7 | 22.8 | 24.6 | 24.6 | +1.25 (+5.35%) | 267,573 |
| 25 Jul 2012 | INR | 23.8 | 23.85 | 22.65 | 23.35 | 23.35 | +0.1 (+0.43%) | 119,940 |
| 24 Jul 2012 | INR | 22.95 | 23.25 | 22.15 | 23.25 | 23.25 | +1.15 (+5.20%) | 555,798 |
| 23 Jul 2012 | INR | 20.4 | 22.5 | 20.4 | 22.1 | 22.1 | +0.65 (+3.03%) | 211,142 |
| 20 Jul 2012 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 511 |
| 19 Jul 2012 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 766 |
| 18 Jul 2012 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 9,983 |
| 17 Jul 2012 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | -1.3 (-4.96%) | 515 |
| 16 Jul 2012 | INR | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 1,732 |
| 13 Jul 2012 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.4 (-4.84%) | 418 |
| 12 Jul 2012 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 22,071 |
| 11 Jul 2012 | INR | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.6 (-4.99%) | 26,238 |
| 10 Jul 2012 | INR | 34.5 | 34.5 | 32.05 | 32.05 | 32.05 | -2.1 (-6.15%) | 37,180 |
| 9 Jul 2012 | INR | 35.5 | 36.5 | 33.3 | 34.15 | 34.15 | -0.85 (-2.43%) | 70,138 |
| 6 Jul 2012 | INR | 38.4 | 38.4 | 35 | 35 | 35 | -2.2 (-5.91%) | 92,838 |
| 5 Jul 2012 | INR | 39 | 39 | 35.8 | 37.2 | 37.2 | -0.45 (-1.20%) | 88,203 |
