| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2012 | INR | 13.75 | 13.98 | 13.3 | 13.75 | 85.9375 | -0.04 (-0.29%) | 25,839 |
| 27 Aug 2012 | INR | 13.92 | 14 | 13.52 | 13.79 | 86.1875 | -0.14 (-1.01%) | 130,657 |
| 24 Aug 2012 | INR | 13.9 | 14.33 | 13.58 | 13.93 | 87.0625 | -0.12 (-0.85%) | 226,777 |
| 23 Aug 2012 | INR | 14.65 | 14.65 | 14 | 14.05 | 87.8125 | -0.28 (-1.95%) | 22,371 |
| 22 Aug 2012 | INR | 14.5 | 14.8 | 14.1 | 14.33 | 89.5625 | -0.42 (-2.85%) | 73,502 |
| 21 Aug 2012 | INR | 15.05 | 15.06 | 14 | 14.75 | 92.1875 | +0.4 (+2.79%) | 648,298 |
| 17 Aug 2012 | INR | 14.35 | 14.35 | 14.3 | 14.35 | 89.6875 | +0.68 (+4.97%) | 207,440 |
| 16 Aug 2012 | INR | 13.59 | 13.67 | 13.58 | 13.67 | 85.4375 | +0.65 (+4.99%) | 33,524 |
| 14 Aug 2012 | INR | 12.99 | 13.02 | 12.99 | 13.02 | 81.375 | +1.27 (+10.81%) | 32,102 |
| 13 Aug 2012 | INR | 11.9 | 12.74 | 11.6 | 11.75 | 73.4375 | -0.49 (-4.00%) | 572,675 |
| 10 Aug 2012 | INR | 12.11 | 12.7 | 11.99 | 12.24 | 76.5 | -0.36 (-2.86%) | 293,845 |
| 9 Aug 2012 | INR | 12.64 | 13.05 | 12.58 | 12.6 | 78.75 | -0.64 (-4.83%) | 585,951 |
| 8 Aug 2012 | INR | 14 | 14 | 13.24 | 13.24 | 82.75 | -0.69 (-4.95%) | 780,361 |
| 7 Aug 2012 | INR | 14 | 14.46 | 13.9 | 13.93 | 87.0625 | -0.67 (-4.59%) | 236,902 |
| 6 Aug 2012 | INR | 14.35 | 14.99 | 14.27 | 14.6 | 91.25 | -0.28 (-1.88%) | 1,097,341 |
| 3 Aug 2012 | INR | 16.39 | 16.39 | 14.88 | 14.88 | 93 | -0.04 (-0.27%) | 2,364,773 |
| 2 Aug 2012 | INR | 15.66 | 15.66 | 15.22 | 14.92 | 93.25 | 0.0 (0.0%) | 515,604 |
| 1 Aug 2012 | INR | 14.88 | 14.92 | 14.32 | 14.92 | 93.25 | +0.71 (+5.00%) | 461,962 |
| 31 Jul 2012 | INR | 14.18 | 14.21 | 13.65 | 14.21 | 88.8125 | +0.67 (+4.95%) | 2,971,667 |
| 30 Jul 2012 | INR | 13.54 | 13.54 | 13.39 | 13.54 | 84.625 | +0.64 (+4.96%) | 59,357 |
| 27 Jul 2012 | INR | 12.29 | 12.9 | 12.29 | 12.9 | 80.625 | +0.61 (+4.96%) | 102,818 |
| 26 Jul 2012 | INR | 12.25 | 12.29 | 12 | 12.29 | 76.8125 | +0.58 (+4.95%) | 1,201,720 |
| 25 Jul 2012 | INR | 11.69 | 11.71 | 11.15 | 11.71 | 73.1875 | +0.55 (+4.93%) | 1,858,550 |
| 24 Jul 2012 | INR | 11.14 | 11.16 | 10.65 | 11.16 | 69.75 | +0.53 (+4.99%) | 52,042 |
| 23 Jul 2012 | INR | 10.37 | 10.63 | 10.25 | 10.63 | 66.4375 | +0.43 (+4.22%) | 1,056,654 |
| 20 Jul 2012 | INR | 10.2 | 10.58 | 9.68 | 10.2 | 63.75 | +0.2 (+2%) | 1,456,737 |
| 19 Jul 2012 | INR | 9.85 | 10.22 | 9.85 | 10 | 62.5 | +0.1 (+1.01%) | 63,699 |
| 18 Jul 2012 | INR | 9.9 | 10.35 | 9.84 | 9.9 | 61.875 | -0.45 (-4.35%) | 134,365 |
| 17 Jul 2012 | INR | 10.9 | 11.07 | 10.35 | 10.35 | 64.6875 | -0.55 (-5.05%) | 131,867 |
| 16 Jul 2012 | INR | 10.82 | 11.25 | 10.8 | 10.9 | 68.125 | -0.14 (-1.27%) | 296,263 |
