| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | INR | 17.25 | 17.25 | 16.6 | 16.8 | 16.8 | -0.05 (-0.30%) | 16,353 |
| 22 Aug 2012 | INR | 17.45 | 17.45 | 16.6 | 16.85 | 16.85 | -0.35 (-2.03%) | 20,537 |
| 21 Aug 2012 | INR | 17.5 | 17.85 | 16.8 | 17.2 | 17.2 | -0.25 (-1.43%) | 33,025 |
| 17 Aug 2012 | INR | 17.3 | 17.75 | 17 | 17.45 | 17.45 | -0.45 (-2.51%) | 30,808 |
| 16 Aug 2012 | INR | 18 | 18.25 | 17.6 | 17.9 | 17.9 | -0.15 (-0.83%) | 28,803 |
| 14 Aug 2012 | INR | 17.9 | 18.3 | 17.65 | 18.05 | 18.05 | -0.05 (-0.28%) | 19,517 |
| 13 Aug 2012 | INR | 17.8 | 18.2 | 17.6 | 18.1 | 18.1 | +0.6 (+3.43%) | 28,224 |
| 10 Aug 2012 | INR | 17.9 | 17.95 | 17.3 | 17.5 | 17.5 | -0.05 (-0.28%) | 19,914 |
| 9 Aug 2012 | INR | 18.15 | 18.25 | 17.55 | 17.55 | 17.55 | -0.25 (-1.40%) | 10,887 |
| 8 Aug 2012 | INR | 18.25 | 18.45 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 20,230 |
| 7 Aug 2012 | INR | 18.3 | 18.35 | 17.7 | 17.8 | 17.8 | +0.1 (+0.56%) | 37,511 |
| 6 Aug 2012 | INR | 18.5 | 18.5 | 17.3 | 17.7 | 17.7 | -0.45 (-2.48%) | 41,063 |
| 3 Aug 2012 | INR | 18.35 | 19 | 18.1 | 18.15 | 18.15 | -0.4 (-2.16%) | 42,507 |
| 2 Aug 2012 | INR | 18 | 18.55 | 17.7 | 18.55 | 18.55 | +0.6 (+3.34%) | 61,983 |
| 1 Aug 2012 | INR | 17.6 | 18 | 17.3 | 17.95 | 17.95 | +0.1 (+0.56%) | 44,932 |
| 31 Jul 2012 | INR | 18.2 | 19 | 17.6 | 17.85 | 17.85 | -0.6 (-3.25%) | 53,026 |
| 30 Jul 2012 | INR | 18.35 | 19.1 | 17.6 | 18.45 | 18.45 | +0.05 (+0.27%) | 47,760 |
| 27 Jul 2012 | INR | 19 | 19.6 | 18.15 | 18.4 | 18.4 | -0.4 (-2.13%) | 36,534 |
| 26 Jul 2012 | INR | 19.25 | 20.2 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 33,207 |
| 25 Jul 2012 | INR | 21.6 | 21.6 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 105,304 |
| 24 Jul 2012 | INR | 20.1 | 20.75 | 19.45 | 20.75 | 20.75 | +0.9 (+4.53%) | 96,856 |
| 23 Jul 2012 | INR | 18.6 | 19.85 | 18.6 | 19.85 | 19.85 | +0.9 (+4.75%) | 169,134 |
| 20 Jul 2012 | INR | 17.45 | 18.95 | 17.3 | 18.95 | 18.95 | +0.9 (+4.99%) | 104,576 |
| 19 Jul 2012 | INR | 18.05 | 19.65 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 159,028 |
| 18 Jul 2012 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 18,940 |
| 17 Jul 2012 | INR | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 12,099 |
| 16 Jul 2012 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 10,282 |
| 13 Jul 2012 | INR | 24.15 | 24.3 | 22 | 22 | 22 | -1.15 (-4.97%) | 253,060 |
| 12 Jul 2012 | INR | 23.15 | 23.15 | 22.55 | 23.15 | 23.15 | +1.1 (+4.99%) | 213,057 |
| 11 Jul 2012 | INR | 20.3 | 22.05 | 20.3 | 22.05 | 22.05 | +1.8 (+8.89%) | 108,874 |
