| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | INR | 17.95 | 17.95 | 17.05 | 17.15 | 17.15 | +0.35 (+2.08%) | 14,168 |
| 30 Jul 2012 | INR | 17.1 | 17.5 | 16.75 | 16.8 | 16.8 | +0.1 (+0.60%) | 114,473 |
| 27 Jul 2012 | INR | 16.45 | 16.7 | 16 | 16.7 | 16.7 | +0.9 (+5.70%) | 56,668 |
| 26 Jul 2012 | INR | 17.9 | 17.9 | 15.8 | 15.8 | 15.8 | -2.1 (-11.73%) | 80,521 |
| 25 Jul 2012 | INR | 19.7 | 19.7 | 17.15 | 17.9 | 17.9 | -1.5 (-7.73%) | 91,351 |
| 24 Jul 2012 | INR | 19.75 | 20.65 | 18 | 19.4 | 19.4 | -0.1 (-0.51%) | 118,640 |
| 23 Jul 2012 | INR | 20.95 | 20.95 | 19 | 19.5 | 19.5 | -0.7 (-3.47%) | 103,151 |
| 20 Jul 2012 | INR | 21.45 | 21.5 | 19.05 | 20.2 | 20.2 | +0.2 (+1%) | 47,221 |
| 19 Jul 2012 | INR | 21.5 | 21.5 | 20 | 20 | 20 | -1 (-4.76%) | 30,012 |
| 18 Jul 2012 | INR | 21.25 | 21.25 | 20 | 21 | 21 | +0.6 (+2.94%) | 27,128 |
| 17 Jul 2012 | INR | 21.9 | 21.9 | 20.1 | 20.4 | 20.4 | +0.05 (+0.25%) | 33,196 |
| 16 Jul 2012 | INR | 21.75 | 21.75 | 19 | 20.35 | 20.35 | +0.3 (+1.50%) | 48,579 |
| 13 Jul 2012 | INR | 22.8 | 22.8 | 19.2 | 20.05 | 20.05 | -1.3 (-6.09%) | 66,354 |
| 12 Jul 2012 | INR | 22.85 | 22.85 | 20.7 | 21.35 | 21.35 | -1.65 (-7.17%) | 34,817 |
| 11 Jul 2012 | INR | 24.5 | 24.5 | 22 | 23 | 23 | 0.0 (0.0%) | 72,396 |
| 10 Jul 2012 | INR | 24.95 | 24.95 | 22.75 | 23 | 23 | -1.1 (-4.56%) | 65,910 |
| 9 Jul 2012 | INR | 27 | 27 | 23.8 | 24.1 | 24.1 | -0.6 (-2.43%) | 64,361 |
| 6 Jul 2012 | INR | 26 | 26 | 24.3 | 24.7 | 24.7 | +0.35 (+1.44%) | 60,085 |
| 5 Jul 2012 | INR | 26.15 | 26.15 | 23.2 | 24.35 | 24.35 | -0.65 (-2.60%) | 33,517 |
| 4 Jul 2012 | INR | 26.25 | 26.25 | 23.35 | 25 | 25 | -0.3 (-1.19%) | 121,356 |
| 3 Jul 2012 | INR | 26.15 | 26.15 | 24.75 | 25.3 | 25.3 | +0.75 (+3.05%) | 52,215 |
| 2 Jul 2012 | INR | 24 | 25.8 | 23.5 | 24.55 | 24.55 | +0.6 (+2.51%) | 45,388 |
| 29 Jun 2012 | INR | 24.95 | 24.95 | 23.5 | 23.95 | 23.95 | +0.05 (+0.21%) | 54,909 |
| 28 Jun 2012 | INR | 23.2 | 24.35 | 22.65 | 23.9 | 23.9 | +2.25 (+10.39%) | 27,996 |
| 27 Jun 2012 | INR | 19 | 22.3 | 19 | 21.65 | 21.65 | +1.65 (+8.25%) | 30,743 |
| 26 Jun 2012 | INR | 21.65 | 21.65 | 19.5 | 20 | 20 | -1.1 (-5.21%) | 39,064 |
| 25 Jun 2012 | INR | 22.85 | 22.85 | 19.9 | 21.1 | 21.1 | -0.85 (-3.87%) | 50,548 |
| 22 Jun 2012 | INR | 22.9 | 22.9 | 21.25 | 21.95 | 21.95 | +0.15 (+0.69%) | 19,251 |
| 21 Jun 2012 | INR | 23.85 | 23.85 | 21.65 | 21.8 | 21.8 | -0.5 (-2.24%) | 16,857 |
| 20 Jun 2012 | INR | 23 | 23.9 | 22.1 | 22.3 | 22.3 | -0.7 (-3.04%) | 12,980 |
