| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2012 | INR | 16.5 | 16.5 | 15.55 | 15.75 | 15.75 | -1 (-5.97%) | 113,780 |
| 23 Aug 2012 | INR | 16.85 | 17.2 | 16.5 | 16.75 | 16.75 | -0.25 (-1.47%) | 37,495 |
| 22 Aug 2012 | INR | 17.35 | 19 | 17 | 17 | 17 | +0.1 (+0.59%) | 12,212 |
| 21 Aug 2012 | INR | 16.9 | 17.3 | 16.8 | 16.9 | 16.9 | +0.05 (+0.30%) | 9,669 |
| 17 Aug 2012 | INR | 17 | 17.4 | 16.85 | 16.85 | 16.85 | +0.05 (+0.30%) | 70,240 |
| 16 Aug 2012 | INR | 17 | 17.2 | 16.75 | 16.8 | 16.8 | -0.25 (-1.47%) | 11,864 |
| 14 Aug 2012 | INR | 17.15 | 17.35 | 16.9 | 17.05 | 17.05 | -0.1 (-0.58%) | 20,161 |
| 13 Aug 2012 | INR | 17.1 | 17.3 | 17 | 17.15 | 17.15 | 0.0 (0.0%) | 16,040 |
| 10 Aug 2012 | INR | 17.4 | 17.4 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 26,581 |
| 9 Aug 2012 | INR | 17.75 | 17.85 | 17.1 | 17.25 | 17.25 | -0.55 (-3.09%) | 39,735 |
| 8 Aug 2012 | INR | 18 | 18.4 | 17.65 | 17.8 | 17.8 | -0.25 (-1.39%) | 159,254 |
| 7 Aug 2012 | INR | 18 | 18.2 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 21,221 |
| 6 Aug 2012 | INR | 18.1 | 18.4 | 17.8 | 18 | 18 | +0.1 (+0.56%) | 32,556 |
| 3 Aug 2012 | INR | 18.05 | 18.25 | 17.8 | 17.9 | 17.9 | -0.35 (-1.92%) | 9,483 |
| 2 Aug 2012 | INR | 18.05 | 18.7 | 17.8 | 18.25 | 18.25 | +0.1 (+0.55%) | 22,334 |
| 1 Aug 2012 | INR | 17.6 | 18.75 | 17.6 | 18.15 | 18.15 | +0.6 (+3.42%) | 44,416 |
| 31 Jul 2012 | INR | 18 | 18 | 17.4 | 17.55 | 17.55 | -0.55 (-3.04%) | 69,696 |
| 30 Jul 2012 | INR | 17.75 | 18.5 | 17.75 | 18.1 | 18.1 | +0.35 (+1.97%) | 24,712 |
| 27 Jul 2012 | INR | 18.8 | 18.9 | 17.75 | 17.75 | 17.75 | -0.6 (-3.27%) | 46,181 |
| 26 Jul 2012 | INR | 18.7 | 18.7 | 18.1 | 18.35 | 18.35 | -0.55 (-2.91%) | 28,117 |
| 25 Jul 2012 | INR | 19.4 | 19.4 | 18.4 | 18.9 | 18.9 | -0.15 (-0.79%) | 38,652 |
| 24 Jul 2012 | INR | 19 | 19.5 | 18.8 | 19.05 | 19.05 | -0.1 (-0.52%) | 21,911 |
| 23 Jul 2012 | INR | 18.25 | 19.65 | 18.25 | 19.15 | 19.15 | +1.3 (+7.28%) | 252,296 |
| 20 Jul 2012 | INR | 18.45 | 18.45 | 17.65 | 17.85 | 17.85 | -0.55 (-2.99%) | 73,473 |
| 19 Jul 2012 | INR | 18.5 | 18.65 | 18.4 | 18.4 | 18.4 | +0.1 (+0.55%) | 11,325 |
| 18 Jul 2012 | INR | 18.3 | 18.5 | 18 | 18.3 | 18.3 | -0.1 (-0.54%) | 40,763 |
| 17 Jul 2012 | INR | 18.55 | 19 | 18.4 | 18.4 | 18.4 | -0.15 (-0.81%) | 44,281 |
| 16 Jul 2012 | INR | 19.4 | 19.4 | 18.35 | 18.55 | 18.55 | -0.5 (-2.62%) | 49,884 |
| 13 Jul 2012 | INR | 19.25 | 19.5 | 19.05 | 19.05 | 19.05 | -0.25 (-1.30%) | 31,437 |
| 12 Jul 2012 | INR | 19.55 | 19.55 | 19 | 19.3 | 19.3 | -0.35 (-1.78%) | 45,310 |
