| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2012 | INR | 30 | 30 | 26.6 | 26.7 | 26.7 | -0.8 (-2.91%) | 25,598 |
| 8 Aug 2012 | INR | 28.5 | 28.65 | 27.25 | 27.5 | 27.5 | -1.05 (-3.68%) | 45,882 |
| 7 Aug 2012 | INR | 29 | 29 | 28.25 | 28.55 | 28.55 | -0.1 (-0.35%) | 74,839 |
| 6 Aug 2012 | INR | 29.4 | 29.65 | 28.15 | 28.65 | 28.65 | +2.7 (+10.40%) | 305,505 |
| 3 Aug 2012 | INR | 24.55 | 28.2 | 24.5 | 25.95 | 25.95 | +1.2 (+4.85%) | 98,421 |
| 2 Aug 2012 | INR | 24.3 | 24.95 | 24.15 | 24.75 | 24.75 | +0.15 (+0.61%) | 4,636 |
| 1 Aug 2012 | INR | 24.05 | 25 | 24.05 | 24.6 | 24.6 | +0.6 (+2.50%) | 13,753 |
| 31 Jul 2012 | INR | 25.55 | 25.55 | 23.05 | 24 | 24 | +0.05 (+0.21%) | 17,603 |
| 30 Jul 2012 | INR | 23.95 | 24.55 | 23.7 | 23.95 | 23.95 | -0.05 (-0.21%) | 18,513 |
| 27 Jul 2012 | INR | 24.95 | 25 | 23.7 | 24 | 24 | -0.85 (-3.42%) | 21,359 |
| 26 Jul 2012 | INR | 24.6 | 24.85 | 24.2 | 24.85 | 24.85 | -0.05 (-0.20%) | 21,803 |
| 25 Jul 2012 | INR | 21 | 25.6 | 21 | 24.9 | 24.9 | -0.7 (-2.73%) | 17,924 |
| 24 Jul 2012 | INR | 22 | 25.85 | 22 | 25.6 | 25.6 | -0.3 (-1.16%) | 31,110 |
| 23 Jul 2012 | INR | 31 | 31 | 25.6 | 25.9 | 25.9 | -0.9 (-3.36%) | 42,086 |
| 20 Jul 2012 | INR | 27.15 | 27.5 | 26.4 | 26.8 | 26.8 | -0.65 (-2.37%) | 40,134 |
| 19 Jul 2012 | INR | 29.3 | 29.3 | 27.2 | 27.45 | 27.45 | +0.05 (+0.18%) | 37,974 |
| 18 Jul 2012 | INR | 27.2 | 27.75 | 26.75 | 27.4 | 27.4 | +0.25 (+0.92%) | 33,291 |
| 17 Jul 2012 | INR | 28.05 | 28.05 | 27.1 | 27.15 | 27.15 | -0.95 (-3.38%) | 31,938 |
| 16 Jul 2012 | INR | 28 | 29.3 | 27.7 | 28.1 | 28.1 | +0.65 (+2.37%) | 165,837 |
| 13 Jul 2012 | INR | 27.6 | 28.5 | 27.05 | 27.45 | 27.45 | -0.4 (-1.44%) | 28,757 |
| 12 Jul 2012 | INR | 27.65 | 28.5 | 27.15 | 27.85 | 27.85 | -0.45 (-1.59%) | 54,778 |
| 11 Jul 2012 | INR | 28.05 | 28.9 | 27.9 | 28.3 | 28.3 | -0.35 (-1.22%) | 47,806 |
| 10 Jul 2012 | INR | 28.1 | 29.2 | 28.05 | 28.65 | 28.65 | +0.9 (+3.24%) | 67,276 |
| 9 Jul 2012 | INR | 29.5 | 33 | 27.7 | 27.75 | 27.75 | -1.15 (-3.98%) | 55,161 |
| 6 Jul 2012 | INR | 29 | 29.5 | 28.15 | 28.9 | 28.9 | -0.25 (-0.86%) | 88,894 |
| 5 Jul 2012 | INR | 28.65 | 29.7 | 28.45 | 29.15 | 29.15 | +0.8 (+2.82%) | 114,537 |
| 4 Jul 2012 | INR | 28.25 | 29.3 | 27.8 | 28.35 | 28.35 | +0.4 (+1.43%) | 99,690 |
| 3 Jul 2012 | INR | 27.4 | 28.6 | 27.3 | 27.95 | 27.95 | +0.5 (+1.82%) | 101,777 |
| 2 Jul 2012 | INR | 27.5 | 27.9 | 27.05 | 27.45 | 27.45 | -0.1 (-0.36%) | 52,213 |
| 29 Jun 2012 | INR | 29 | 29 | 25.45 | 27.55 | 27.55 | +1.7 (+6.58%) | 183,282 |
