| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | INR | 13.25 | 13.39 | 12.91 | 12.99 | 12.99 | -0.26 (-1.96%) | 59,504 |
| 28 Aug 2012 | INR | 14.25 | 14.25 | 13.1 | 13.25 | 13.25 | -0.7 (-5.02%) | 50,179 |
| 27 Aug 2012 | INR | 14.05 | 14.38 | 13.75 | 13.95 | 13.95 | -0.2 (-1.41%) | 53,829 |
| 24 Aug 2012 | INR | 14.25 | 14.25 | 14.07 | 14.15 | 14.15 | -0.15 (-1.05%) | 34,934 |
| 23 Aug 2012 | INR | 14.55 | 14.75 | 14.2 | 14.3 | 14.3 | -0.36 (-2.46%) | 76,135 |
| 22 Aug 2012 | INR | 14.9 | 14.9 | 14.51 | 14.66 | 14.66 | -0.14 (-0.95%) | 25,702 |
| 21 Aug 2012 | INR | 14.6 | 14.95 | 14.6 | 14.8 | 14.8 | +0.07 (+0.48%) | 41,487 |
| 17 Aug 2012 | INR | 15.25 | 15.28 | 14.62 | 14.73 | 14.73 | -0.32 (-2.13%) | 53,396 |
| 16 Aug 2012 | INR | 14.85 | 15.25 | 14.6 | 15.05 | 15.05 | +0.35 (+2.38%) | 88,750 |
| 14 Aug 2012 | INR | 14.75 | 14.92 | 14.6 | 14.7 | 14.7 | -0.05 (-0.34%) | 44,658 |
| 13 Aug 2012 | INR | 14.9 | 14.9 | 14.6 | 14.75 | 14.75 | -0.09 (-0.61%) | 47,604 |
| 10 Aug 2012 | INR | 15.05 | 15.3 | 14.76 | 14.84 | 14.84 | -0.07 (-0.47%) | 79,023 |
| 9 Aug 2012 | INR | 15.35 | 15.49 | 14.82 | 14.91 | 14.91 | -0.8 (-5.09%) | 64,737 |
| 8 Aug 2012 | INR | 15.7 | 16.14 | 15.3 | 15.71 | 15.71 | -0.04 (-0.25%) | 221,419 |
| 7 Aug 2012 | INR | 15.4 | 16.09 | 15.4 | 15.75 | 15.75 | +0.07 (+0.45%) | 81,171 |
| 6 Aug 2012 | INR | 16 | 16.15 | 15.5 | 15.68 | 15.68 | +0.08 (+0.51%) | 45,807 |
| 3 Aug 2012 | INR | 15.95 | 16 | 15.35 | 15.6 | 15.6 | +0.1 (+0.65%) | 131,864 |
| 2 Aug 2012 | INR | 16 | 16.65 | 16 | 15.5 | 15.5 | +0.92 (+6.31%) | 660,016 |
| 1 Aug 2012 | INR | 14.75 | 16.05 | 14.5 | 14.58 | 14.58 | -0.22 (-1.49%) | 285,912 |
| 31 Jul 2012 | INR | 14.5 | 14.85 | 14.4 | 14.8 | 14.8 | +0.6 (+4.23%) | 78,158 |
| 30 Jul 2012 | INR | 14.45 | 14.8 | 13.95 | 14.2 | 14.2 | +0.15 (+1.07%) | 82,721 |
| 27 Jul 2012 | INR | 14.5 | 14.7 | 13.9 | 14.05 | 14.05 | -0.3 (-2.09%) | 102,947 |
| 26 Jul 2012 | INR | 15.1 | 15.55 | 13.9 | 14.35 | 14.35 | -0.9 (-5.90%) | 107,879 |
| 25 Jul 2012 | INR | 15.3 | 15.65 | 15.05 | 15.25 | 15.25 | 0.0 (0.0%) | 67,805 |
| 24 Jul 2012 | INR | 15.5 | 15.95 | 15.2 | 15.25 | 15.25 | -0.15 (-0.97%) | 71,027 |
| 23 Jul 2012 | INR | 15.9 | 15.9 | 15 | 15.4 | 15.4 | -0.75 (-4.64%) | 64,811 |
| 20 Jul 2012 | INR | 15.8 | 16.55 | 15.8 | 16.15 | 16.15 | +0.2 (+1.25%) | 90,372 |
| 19 Jul 2012 | INR | 15.95 | 16.5 | 15.5 | 15.95 | 15.95 | +0.25 (+1.59%) | 80,022 |
| 18 Jul 2012 | INR | 15.95 | 15.95 | 15.5 | 15.7 | 15.7 | -0.3 (-1.88%) | 191,596 |
| 17 Jul 2012 | INR | 16.1 | 16.4 | 15.75 | 16 | 16 | -0.45 (-2.74%) | 70,806 |
