| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 21.55 | 22 | 21.1 | 21.35 | 21.35 | -0.35 (-1.61%) | 575,739 |
| 10 Aug 2012 | INR | 22 | 22.3 | 21.05 | 21.7 | 21.7 | -0.5 (-2.25%) | 909,940 |
| 9 Aug 2012 | INR | 22.4 | 22.45 | 21.75 | 22.2 | 22.2 | -0.4 (-1.77%) | 990,343 |
| 8 Aug 2012 | INR | 23.2 | 23.35 | 22.3 | 22.6 | 22.6 | -0.75 (-3.21%) | 1,412,276 |
| 7 Aug 2012 | INR | 23.4 | 23.55 | 23.05 | 23.35 | 23.35 | +0.1 (+0.43%) | 623,818 |
| 6 Aug 2012 | INR | 23 | 23.45 | 23 | 23.25 | 23.25 | +0.1 (+0.43%) | 563,665 |
| 3 Aug 2012 | INR | 23.75 | 23.75 | 22.7 | 23.15 | 23.15 | -0.2 (-0.86%) | 547,534 |
| 2 Aug 2012 | INR | 23.4 | 23.9 | 23.25 | 23.35 | 23.35 | +0.05 (+0.21%) | 525,241 |
| 1 Aug 2012 | INR | 23.1 | 23.75 | 22.95 | 23.3 | 23.3 | -0.1 (-0.43%) | 651,770 |
| 31 Jul 2012 | INR | 24.2 | 24.2 | 22.9 | 23.4 | 23.4 | -0.4 (-1.68%) | 978,635 |
| 30 Jul 2012 | INR | 22.7 | 24.2 | 22.55 | 23.8 | 23.8 | +1.2 (+5.31%) | 751,528 |
| 27 Jul 2012 | INR | 23.4 | 23.75 | 22.25 | 22.6 | 22.6 | -0.75 (-3.21%) | 536,841 |
| 26 Jul 2012 | INR | 23.55 | 23.7 | 22.8 | 23.35 | 23.35 | -0.15 (-0.64%) | 491,472 |
| 25 Jul 2012 | INR | 24.1 | 24.1 | 23.3 | 23.5 | 23.5 | -0.55 (-2.29%) | 383,450 |
| 24 Jul 2012 | INR | 23.5 | 24.2 | 23.45 | 24.05 | 24.05 | +0.65 (+2.78%) | 429,555 |
| 23 Jul 2012 | INR | 24 | 24.1 | 23.15 | 23.4 | 23.4 | -1.1 (-4.49%) | 528,372 |
| 20 Jul 2012 | INR | 24.85 | 24.9 | 24.25 | 24.5 | 24.5 | -0.3 (-1.21%) | 545,664 |
| 19 Jul 2012 | INR | 24.2 | 25 | 24.05 | 24.8 | 24.8 | +1.25 (+5.31%) | 1,078,591 |
| 18 Jul 2012 | INR | 22.9 | 24.2 | 22.35 | 23.55 | 23.55 | +0.65 (+2.84%) | 1,605,678 |
| 17 Jul 2012 | INR | 24.15 | 24.3 | 22.6 | 22.9 | 22.9 | -1.05 (-4.38%) | 830,604 |
| 16 Jul 2012 | INR | 24.65 | 24.75 | 23.6 | 23.95 | 23.95 | -0.6 (-2.44%) | 731,363 |
| 13 Jul 2012 | INR | 25.3 | 25.7 | 24.5 | 24.55 | 24.55 | -0.5 (-2.00%) | 709,401 |
| 12 Jul 2012 | INR | 24.85 | 25.75 | 24.55 | 25.05 | 25.05 | -0.25 (-0.99%) | 983,228 |
| 11 Jul 2012 | INR | 25.5 | 25.85 | 25 | 25.3 | 25.3 | -0.25 (-0.98%) | 508,181 |
| 10 Jul 2012 | INR | 24.9 | 25.95 | 24.7 | 25.55 | 25.55 | +0.95 (+3.86%) | 746,757 |
| 9 Jul 2012 | INR | 25.8 | 26 | 24.5 | 24.6 | 24.6 | -1.8 (-6.82%) | 948,766 |
| 6 Jul 2012 | INR | 27 | 27 | 26.1 | 26.4 | 26.4 | -0.15 (-0.56%) | 746,004 |
| 5 Jul 2012 | INR | 25.75 | 26.95 | 25.45 | 26.55 | 26.55 | +0.9 (+3.51%) | 1,074,787 |
| 4 Jul 2012 | INR | 25.25 | 26.1 | 24.9 | 25.65 | 25.65 | +0.55 (+2.19%) | 1,098,597 |
| 3 Jul 2012 | INR | 25.75 | 26.3 | 24.45 | 25.1 | 25.1 | -0.75 (-2.90%) | 1,513,220 |
