| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | INR | 12 | 12 | 11.67 | 11.75 | 11.75 | -0.02 (-0.17%) | 206,142 |
| 10 Aug 2012 | INR | 11.76 | 11.87 | 11.62 | 11.77 | 11.77 | -0.01 (-0.08%) | 281,194 |
| 9 Aug 2012 | INR | 11.88 | 12.15 | 11.74 | 11.78 | 11.78 | -0.29 (-2.40%) | 437,065 |
| 8 Aug 2012 | INR | 12.25 | 12.45 | 11.7 | 12.07 | 12.07 | -0.33 (-2.66%) | 512,705 |
| 7 Aug 2012 | INR | 11.9 | 12.68 | 11.77 | 12.4 | 12.4 | +0.53 (+4.47%) | 1,693,017 |
| 6 Aug 2012 | INR | 11.86 | 12.35 | 11.77 | 11.87 | 11.87 | +0.11 (+0.94%) | 859,520 |
| 3 Aug 2012 | INR | 11.9 | 11.9 | 11.61 | 11.76 | 11.76 | -0.14 (-1.18%) | 267,233 |
| 2 Aug 2012 | INR | 11.99 | 12.07 | 11.82 | 11.9 | 11.9 | 0.0 (0.0%) | 150,815 |
| 1 Aug 2012 | INR | 12 | 12.17 | 11.78 | 11.9 | 11.9 | +0.08 (+0.68%) | 624,840 |
| 31 Jul 2012 | INR | 11.79 | 12.25 | 11.72 | 11.82 | 11.82 | +0.14 (+1.20%) | 541,400 |
| 30 Jul 2012 | INR | 11.74 | 11.89 | 11.4 | 11.68 | 11.68 | +0.28 (+2.46%) | 269,206 |
| 27 Jul 2012 | INR | 11.74 | 11.9 | 11.3 | 11.4 | 11.4 | -0.15 (-1.30%) | 601,823 |
| 26 Jul 2012 | INR | 11.95 | 12.15 | 11.49 | 11.55 | 11.55 | -0.53 (-4.39%) | 530,874 |
| 25 Jul 2012 | INR | 12.49 | 12.6 | 11.94 | 12.08 | 12.08 | -0.32 (-2.58%) | 481,189 |
| 24 Jul 2012 | INR | 12.4 | 12.6 | 12.3 | 12.4 | 12.4 | -0.05 (-0.40%) | 435,367 |
| 23 Jul 2012 | INR | 12.56 | 12.93 | 12.16 | 12.45 | 12.45 | -0.04 (-0.32%) | 753,005 |
| 20 Jul 2012 | INR | 12.7 | 12.75 | 12.31 | 12.49 | 12.49 | -0.08 (-0.64%) | 660,347 |
| 19 Jul 2012 | INR | 12.75 | 12.84 | 12.31 | 12.57 | 12.57 | +0.14 (+1.13%) | 564,230 |
| 18 Jul 2012 | INR | 12.5 | 12.62 | 12.17 | 12.43 | 12.43 | -0.15 (-1.19%) | 566,705 |
| 17 Jul 2012 | INR | 12.8 | 12.99 | 12.4 | 12.58 | 12.58 | -0.17 (-1.33%) | 535,638 |
| 16 Jul 2012 | INR | 13.15 | 13.35 | 12.55 | 12.75 | 12.75 | -0.43 (-3.26%) | 1,023,268 |
| 13 Jul 2012 | INR | 13.26 | 13.68 | 13.05 | 13.18 | 13.18 | -0.07 (-0.53%) | 899,150 |
| 12 Jul 2012 | INR | 13.05 | 13.73 | 13 | 13.25 | 13.25 | -0.3 (-2.21%) | 880,511 |
| 11 Jul 2012 | INR | 13.5 | 14.1 | 13.12 | 13.55 | 13.55 | +0.12 (+0.89%) | 1,756,505 |
| 10 Jul 2012 | INR | 12.84 | 13.85 | 12.44 | 13.43 | 13.43 | +0.87 (+6.93%) | 2,461,879 |
| 9 Jul 2012 | INR | 12.81 | 12.89 | 12.46 | 12.56 | 12.56 | -0.53 (-4.05%) | 574,545 |
| 6 Jul 2012 | INR | 13.45 | 13.45 | 12.86 | 13.09 | 13.09 | -0.1 (-0.76%) | 845,813 |
| 5 Jul 2012 | INR | 13.24 | 13.45 | 12.95 | 13.19 | 13.19 | +0.2 (+1.54%) | 975,675 |
| 4 Jul 2012 | INR | 13.69 | 13.69 | 12.87 | 12.99 | 12.99 | -0.25 (-1.89%) | 1,701,682 |
| 3 Jul 2012 | INR | 12.45 | 13.52 | 12.01 | 13.24 | 13.24 | +1.47 (+12.49%) | 5,788,665 |
