| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2012 | INR | 18.95 | 20.15 | 18.75 | 19.2 | 19.2 | +0.2 (+1.05%) | 763,487 |
| 21 Aug 2012 | INR | 19.2 | 19.3 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 115,835 |
| 17 Aug 2012 | INR | 18.7 | 19.8 | 18.5 | 19.15 | 19.15 | +0.5 (+2.68%) | 528,163 |
| 16 Aug 2012 | INR | 19.05 | 19.4 | 18.55 | 18.65 | 18.65 | -0.35 (-1.84%) | 299,135 |
| 14 Aug 2012 | INR | 18.45 | 19.3 | 17.75 | 19 | 19 | +0.65 (+3.54%) | 597,801 |
| 13 Aug 2012 | INR | 17.1 | 18.35 | 17.1 | 18.35 | 18.35 | +0.75 (+4.26%) | 105,070 |
| 10 Aug 2012 | INR | 17.75 | 18 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 95,854 |
| 9 Aug 2012 | INR | 18.2 | 18.4 | 17.8 | 17.85 | 17.85 | -0.3 (-1.65%) | 75,345 |
| 8 Aug 2012 | INR | 18.55 | 18.7 | 18.1 | 18.15 | 18.15 | -0.35 (-1.89%) | 107,418 |
| 7 Aug 2012 | INR | 18.75 | 18.9 | 18.4 | 18.5 | 18.5 | -0.2 (-1.07%) | 168,912 |
| 6 Aug 2012 | INR | 18.9 | 19 | 18.6 | 18.7 | 18.7 | +0.15 (+0.81%) | 77,833 |
| 3 Aug 2012 | INR | 18.4 | 19.05 | 18.05 | 18.55 | 18.55 | +0.05 (+0.27%) | 256,238 |
| 2 Aug 2012 | INR | 18.9 | 19.2 | 18.4 | 18.5 | 18.5 | -0.3 (-1.60%) | 299,137 |
| 1 Aug 2012 | INR | 17.25 | 19.1 | 17.25 | 18.8 | 18.8 | +1.3 (+7.43%) | 593,857 |
| 31 Jul 2012 | INR | 17.2 | 17.6 | 17.1 | 17.5 | 17.5 | +0.4 (+2.34%) | 164,810 |
| 30 Jul 2012 | INR | 17.15 | 17.45 | 16.85 | 17.1 | 17.1 | +0.1 (+0.59%) | 314,427 |
| 27 Jul 2012 | INR | 17.7 | 18 | 16.8 | 17 | 17 | -0.35 (-2.02%) | 248,232 |
| 26 Jul 2012 | INR | 18 | 18.1 | 17.35 | 17.35 | 17.35 | -0.65 (-3.61%) | 189,003 |
| 25 Jul 2012 | INR | 18.05 | 18.3 | 17.8 | 18 | 18 | -0.15 (-0.83%) | 126,727 |
| 24 Jul 2012 | INR | 18.05 | 18.4 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 95,023 |
| 23 Jul 2012 | INR | 18.35 | 18.35 | 18 | 18.15 | 18.15 | -0.25 (-1.36%) | 153,586 |
| 20 Jul 2012 | INR | 18.7 | 18.75 | 18.25 | 18.4 | 18.4 | -0.3 (-1.60%) | 209,731 |
| 19 Jul 2012 | INR | 18.75 | 19.15 | 18.55 | 18.7 | 18.7 | +0.25 (+1.36%) | 233,034 |
| 18 Jul 2012 | INR | 18.5 | 18.6 | 18.15 | 18.45 | 18.45 | +0.05 (+0.27%) | 184,708 |
| 17 Jul 2012 | INR | 18.95 | 19.15 | 18.4 | 18.4 | 18.4 | -0.35 (-1.87%) | 247,130 |
| 16 Jul 2012 | INR | 20 | 20.85 | 18.7 | 18.75 | 18.75 | -0.85 (-4.34%) | 237,438 |
| 13 Jul 2012 | INR | 20 | 20.1 | 19.45 | 19.6 | 19.6 | -0.25 (-1.26%) | 167,246 |
| 12 Jul 2012 | INR | 19.8 | 20.15 | 19.6 | 19.85 | 19.85 | -0.45 (-2.22%) | 225,517 |
| 11 Jul 2012 | INR | 20.5 | 20.85 | 20.2 | 20.3 | 20.3 | 0.0 (0.0%) | 518,233 |
| 10 Jul 2012 | INR | 20 | 21 | 19.9 | 20.3 | 20.3 | +0.5 (+2.53%) | 1,146,040 |
