| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 11 | 11.19 | 10.54 | 11.04 | 69 | +0.05 (+0.45%) | 129,806 |
| 12 Jul 2012 | INR | 11.05 | 11.13 | 10.56 | 10.99 | 68.6875 | -0.21 (-1.87%) | 43,890 |
| 11 Jul 2012 | INR | 11.7 | 11.7 | 11.02 | 11.2 | 70 | 0.0 (0.0%) | 55,780 |
| 10 Jul 2012 | INR | 11.69 | 11.7 | 11.13 | 11.2 | 70 | +0.5 (+4.67%) | 101,045 |
| 9 Jul 2012 | INR | 9.35 | 10.7 | 9.35 | 10.7 | 66.875 | +1.06 (+11.00%) | 247,025 |
| 6 Jul 2012 | INR | 8.95 | 9.79 | 8.61 | 9.64 | 60.25 | +0.84 (+9.55%) | 84,672 |
| 5 Jul 2012 | INR | 8.45 | 9.09 | 8.25 | 8.8 | 55 | +0.06 (+0.69%) | 36,414 |
| 4 Jul 2012 | INR | 8.31 | 8.88 | 8.31 | 8.74 | 54.625 | +0.19 (+2.22%) | 1,224,525 |
| 3 Jul 2012 | INR | 8.5 | 8.7 | 8.5 | 8.55 | 53.4375 | -0.15 (-1.72%) | 17,226 |
| 2 Jul 2012 | INR | 8.25 | 8.7 | 8.23 | 8.7 | 54.375 | +0.1 (+1.16%) | 138,616 |
| 29 Jun 2012 | INR | 8.6 | 8.65 | 8.4 | 8.6 | 53.75 | -0.04 (-0.46%) | 116,000 |
| 28 Jun 2012 | INR | 8.65 | 8.65 | 8.52 | 8.64 | 54 | +0.04 (+0.47%) | 11,700 |
| 27 Jun 2012 | INR | 8.85 | 8.85 | 8.52 | 8.6 | 53.75 | +0.05 (+0.58%) | 143,750 |
| 26 Jun 2012 | INR | 8.92 | 8.92 | 8.46 | 8.55 | 53.4375 | -0.2 (-2.29%) | 146,471 |
| 25 Jun 2012 | INR | 8.32 | 8.84 | 8.32 | 8.75 | 54.6875 | +0.03 (+0.34%) | 190,830 |
| 22 Jun 2012 | INR | 9.19 | 9.19 | 8.66 | 8.72 | 54.5 | -0.39 (-4.28%) | 185,657 |
| 21 Jun 2012 | INR | 9.22 | 9.22 | 8.36 | 9.11 | 56.9375 | +0.32 (+3.64%) | 86,313 |
| 20 Jun 2012 | INR | 8.79 | 8.79 | 8.79 | 8.79 | 54.9375 | +0.41 (+4.89%) | 14,178 |
| 19 Jun 2012 | INR | 8.34 | 8.38 | 8.03 | 8.38 | 52.375 | +0.39 (+4.88%) | 18,684 |
| 18 Jun 2012 | INR | 8 | 8.1 | 7.63 | 7.99 | 49.9375 | +0.02 (+0.25%) | 156,434 |
| 15 Jun 2012 | INR | 7.56 | 8.1 | 7.56 | 7.97 | 49.8125 | +0.22 (+2.84%) | 11,662 |
| 14 Jun 2012 | INR | 7.9 | 7.94 | 7.62 | 7.75 | 48.4375 | -0.08 (-1.02%) | 6,495 |
| 13 Jun 2012 | INR | 8 | 8 | 7.5 | 7.83 | 48.9375 | +0.12 (+1.56%) | 7,181 |
| 12 Jun 2012 | INR | 7.64 | 7.71 | 7.64 | 7.71 | 48.1875 | +0.36 (+4.90%) | 3,919 |
| 11 Jun 2012 | INR | 7.4 | 7.67 | 7.23 | 7.35 | 45.9375 | +0.03 (+0.41%) | 2,516 |
| 8 Jun 2012 | INR | 7.5 | 7.69 | 7.22 | 7.32 | 45.75 | -0.16 (-2.14%) | 7,272 |
| 7 Jun 2012 | INR | 7.61 | 7.98 | 7.32 | 7.48 | 46.75 | -0.22 (-2.86%) | 10,342 |
| 6 Jun 2012 | INR | 7.9 | 7.9 | 7.66 | 7.7 | 48.125 | +0.1 (+1.32%) | 8,104 |
| 5 Jun 2012 | INR | 7.84 | 7.84 | 7.55 | 7.6 | 47.5 | +0.09 (+1.20%) | 65,884 |
| 4 Jun 2012 | INR | 7.5 | 7.78 | 7.45 | 7.51 | 46.9375 | -0.18 (-2.34%) | 19,282 |
