| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 17.55 | 18.3 | 17.55 | 18.1 | 18.1 | +0.35 (+1.97%) | 7,248 |
| 10 Aug 2012 | INR | 17.55 | 18 | 17.55 | 17.75 | 17.75 | -0.1 (-0.56%) | 4,727 |
| 9 Aug 2012 | INR | 18 | 18.15 | 17.45 | 17.85 | 17.85 | -0.05 (-0.28%) | 10,344 |
| 8 Aug 2012 | INR | 18.4 | 18.6 | 17.8 | 17.9 | 17.9 | -0.05 (-0.28%) | 13,832 |
| 7 Aug 2012 | INR | 17.7 | 18.15 | 17.55 | 17.95 | 17.95 | +0.2 (+1.13%) | 17,397 |
| 6 Aug 2012 | INR | 18 | 18.6 | 17.55 | 17.75 | 17.75 | -0.4 (-2.20%) | 22,455 |
| 3 Aug 2012 | INR | 18.5 | 19 | 18 | 18.15 | 18.15 | +0.65 (+3.71%) | 33,187 |
| 2 Aug 2012 | INR | 18.15 | 18.35 | 18 | 17.5 | 17.5 | -0.05 (-0.28%) | 10,672 |
| 1 Aug 2012 | INR | 17.65 | 18 | 17.45 | 17.55 | 17.55 | -0.6 (-3.31%) | 19,942 |
| 31 Jul 2012 | INR | 18.85 | 18.9 | 17.5 | 18.15 | 18.15 | -0.1 (-0.55%) | 24,771 |
| 30 Jul 2012 | INR | 17.8 | 19.1 | 17.75 | 18.25 | 18.25 | -0.35 (-1.88%) | 44,152 |
| 27 Jul 2012 | INR | 19.3 | 19.3 | 18 | 18.6 | 18.6 | -0.2 (-1.06%) | 30,576 |
| 26 Jul 2012 | INR | 19.35 | 20.25 | 18.8 | 18.8 | 18.8 | -1 (-5.05%) | 22,025 |
| 25 Jul 2012 | INR | 20.7 | 21.6 | 19.7 | 19.8 | 19.8 | -0.9 (-4.35%) | 70,281 |
| 24 Jul 2012 | INR | 19.7 | 20.7 | 19.65 | 20.7 | 20.7 | +0.75 (+3.76%) | 47,534 |
| 23 Jul 2012 | INR | 19.25 | 19.95 | 19 | 19.95 | 19.95 | +1.1 (+5.84%) | 156,882 |
| 20 Jul 2012 | INR | 17.5 | 19 | 17.25 | 18.85 | 18.85 | +0.75 (+4.14%) | 59,459 |
| 19 Jul 2012 | INR | 18.15 | 19.5 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 82,242 |
| 18 Jul 2012 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 3,384 |
| 17 Jul 2012 | INR | 20.05 | 20.05 | 20 | 20 | 20 | -1.05 (-4.99%) | 7,927 |
| 16 Jul 2012 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 4,685 |
| 13 Jul 2012 | INR | 23.95 | 24.45 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 138,446 |
| 12 Jul 2012 | INR | 23.15 | 23.3 | 22.5 | 23.3 | 23.3 | +1.1 (+4.95%) | 216,379 |
| 11 Jul 2012 | INR | 21 | 22.2 | 20.5 | 22.2 | 22.2 | +2.6 (+13.27%) | 102,392 |
| 10 Jul 2012 | INR | 19.4 | 20.5 | 18.75 | 19.6 | 19.6 | +1 (+5.38%) | 48,733 |
| 9 Jul 2012 | INR | 18.75 | 19.2 | 18.1 | 18.6 | 18.6 | +0.6 (+3.33%) | 28,990 |
| 6 Jul 2012 | INR | 19 | 19 | 17.5 | 18 | 18 | +0.7 (+4.05%) | 98,120 |
| 5 Jul 2012 | INR | 17.3 | 17.3 | 16.8 | 17.3 | 17.3 | +0.8 (+4.85%) | 32,713 |
| 4 Jul 2012 | INR | 16 | 16.5 | 16 | 16.5 | 16.5 | +0.8 (+5.10%) | 6,475 |
| 3 Jul 2012 | INR | 15.6 | 15.8 | 15.3 | 15.7 | 15.7 | +0.25 (+1.62%) | 2,515 |
