| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2012 | INR | 42 | 43.75 | 42 | 43.75 | 4.375 | +1.25 (+2.94%) | 12,644 |
| 31 Aug 2012 | INR | 41.3 | 42.95 | 41.2 | 42.5 | 4.25 | +1.2 (+2.91%) | 59,124 |
| 30 Aug 2012 | INR | 41 | 42.75 | 41 | 41.3 | 4.13 | +0.05 (+0.12%) | 27,254 |
| 29 Aug 2012 | INR | 44 | 44 | 40.5 | 41.25 | 4.125 | -0.75 (-1.79%) | 34,165 |
| 28 Aug 2012 | INR | 43.1 | 43.1 | 41.55 | 42 | 4.2 | -1 (-2.33%) | 480 |
| 27 Aug 2012 | INR | 43 | 43 | 43 | 43 | 4.3 | 0.0 (0.0%) | 20 |
| 24 Aug 2012 | INR | 43 | 44 | 43 | 43 | 4.3 | 0.0 (0.0%) | 12,832 |
| 23 Aug 2012 | INR | 43 | 43.25 | 42.1 | 43 | 4.3 | 0.0 (0.0%) | 1,548 |
| 22 Aug 2012 | INR | 43 | 43 | 42 | 43 | 4.3 | +2.55 (+6.30%) | 836 |
| 21 Aug 2012 | INR | 42 | 42 | 39.55 | 40.45 | 4.045 | -3.05 (-7.01%) | 35 |
| 17 Aug 2012 | INR | 41 | 43.5 | 40.85 | 43.5 | 4.35 | +0.55 (+1.28%) | 2,011 |
| 16 Aug 2012 | INR | 42 | 42.95 | 40.1 | 42.95 | 4.295 | -0.45 (-1.04%) | 49 |
| 14 Aug 2012 | INR | 42 | 43.4 | 41.25 | 43.4 | 4.34 | +0.9 (+2.12%) | 6,541 |
| 13 Aug 2012 | INR | 42 | 43.6 | 40.5 | 42.5 | 4.25 | -0.5 (-1.16%) | 119,513 |
| 10 Aug 2012 | INR | 42 | 43.6 | 41.5 | 43 | 4.3 | -0.25 (-0.58%) | 104,024 |
| 9 Aug 2012 | INR | 42 | 43.75 | 41.4 | 43.25 | 4.325 | +1.25 (+2.98%) | 77,866 |
| 8 Aug 2012 | INR | 42 | 42 | 42 | 42 | 4.2 | +0.1 (+0.24%) | 1,500 |
| 7 Aug 2012 | INR | 41.95 | 42.25 | 41.7 | 41.9 | 4.19 | +0.05 (+0.12%) | 4,213 |
| 6 Aug 2012 | INR | 42 | 42.5 | 40.55 | 41.85 | 4.185 | -0.9 (-2.11%) | 6,136 |
| 3 Aug 2012 | INR | 43 | 43.95 | 41 | 42.75 | 4.275 | -1.05 (-2.40%) | 53,232 |
| 2 Aug 2012 | INR | 39.4 | 44.5 | 39.4 | 43.8 | 4.38 | +0.8 (+1.86%) | 53,147 |
| 1 Aug 2012 | INR | 47 | 47 | 37.7 | 43 | 4.3 | -0.05 (-0.12%) | 275 |
| 31 Jul 2012 | INR | 42.05 | 43.05 | 42.05 | 43.05 | 4.305 | +0.85 (+2.01%) | 200 |
| 27 Jul 2012 | INR | 42.2 | 42.2 | 42.2 | 42.2 | 4.22 | -0.2 (-0.47%) | 290 |
| 26 Jul 2012 | INR | 42.15 | 42.4 | 42.15 | 42.4 | 4.24 | -0.6 (-1.40%) | 3,000 |
| 25 Jul 2012 | INR | 42.15 | 43.25 | 42.1 | 43 | 4.3 | +0.5 (+1.18%) | 40,774 |
| 23 Jul 2012 | INR | 44 | 44.95 | 42.5 | 42.5 | 4.25 | -0.6 (-1.39%) | 3,176 |
| 20 Jul 2012 | INR | 45 | 45 | 42.6 | 43.1 | 4.31 | 0.0 (0.0%) | 1,061 |
| 19 Jul 2012 | INR | 43.1 | 43.1 | 43.1 | 43.1 | 4.31 | -1.9 (-4.22%) | 25 |
| 18 Jul 2012 | INR | 45.5 | 45.5 | 44 | 45 | 4.5 | +2 (+4.65%) | 50,002 |
