| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2012 | INR | 17.25 | 17.45 | 16.1 | 16.45 | 16.45 | -0.6 (-3.52%) | 110,688 |
| 13 Jul 2012 | INR | 17.45 | 17.9 | 16.8 | 17.05 | 17.05 | -0.2 (-1.16%) | 134,794 |
| 12 Jul 2012 | INR | 17.4 | 17.75 | 16.8 | 17.25 | 17.25 | -0.85 (-4.70%) | 135,498 |
| 11 Jul 2012 | INR | 18.7 | 18.7 | 17.7 | 18.1 | 18.1 | -0.35 (-1.90%) | 143,428 |
| 10 Jul 2012 | INR | 18.5 | 19.25 | 18.2 | 18.45 | 18.45 | +0.3 (+1.65%) | 374,897 |
| 9 Jul 2012 | INR | 19.8 | 19.95 | 18.05 | 18.15 | 18.15 | -1.45 (-7.40%) | 423,620 |
| 6 Jul 2012 | INR | 17.75 | 20.3 | 17.1 | 19.6 | 19.6 | +2.65 (+15.63%) | 1,638,595 |
| 5 Jul 2012 | INR | 15.9 | 16.95 | 15.65 | 16.95 | 16.95 | +1.45 (+9.35%) | 288,578 |
| 4 Jul 2012 | INR | 15.5 | 15.75 | 15.35 | 15.5 | 15.5 | +0.2 (+1.31%) | 91,023 |
| 3 Jul 2012 | INR | 15.6 | 15.8 | 15.2 | 15.3 | 15.3 | -0.3 (-1.92%) | 68,338 |
| 2 Jul 2012 | INR | 15.65 | 15.9 | 15.2 | 15.6 | 15.6 | -0.2 (-1.27%) | 78,581 |
| 29 Jun 2012 | INR | 15 | 16.15 | 14.75 | 15.8 | 15.8 | +1.05 (+7.12%) | 320,020 |
| 28 Jun 2012 | INR | 14.95 | 14.95 | 14.65 | 14.75 | 14.75 | -0.05 (-0.34%) | 17,597 |
| 27 Jun 2012 | INR | 15.25 | 15.25 | 14.7 | 14.8 | 14.8 | -0.05 (-0.34%) | 21,608 |
| 26 Jun 2012 | INR | 14.85 | 14.9 | 14.6 | 14.85 | 14.85 | -0.05 (-0.34%) | 16,382 |
| 25 Jun 2012 | INR | 14.75 | 15.25 | 14.75 | 14.9 | 14.9 | +0.2 (+1.36%) | 55,875 |
| 22 Jun 2012 | INR | 15 | 15 | 14.55 | 14.7 | 14.7 | -0.2 (-1.34%) | 17,161 |
| 21 Jun 2012 | INR | 14.5 | 15.15 | 14.5 | 14.9 | 14.9 | -0.05 (-0.33%) | 78,438 |
| 20 Jun 2012 | INR | 14.85 | 15 | 14.65 | 14.95 | 14.95 | +0.3 (+2.05%) | 18,668 |
| 19 Jun 2012 | INR | 14.75 | 14.9 | 14.4 | 14.65 | 14.65 | -0.25 (-1.68%) | 17,803 |
| 18 Jun 2012 | INR | 15.25 | 15.3 | 14.75 | 14.9 | 14.9 | -0.2 (-1.32%) | 30,336 |
| 15 Jun 2012 | INR | 15.5 | 15.5 | 14.9 | 15.1 | 15.1 | +0.15 (+1.00%) | 107,340 |
| 14 Jun 2012 | INR | 15.4 | 15.95 | 14.8 | 14.95 | 14.95 | -0.7 (-4.47%) | 48,075 |
| 13 Jun 2012 | INR | 15.2 | 16.05 | 15.2 | 15.65 | 15.65 | 0.0 (0.0%) | 30,208 |
| 12 Jun 2012 | INR | 14.9 | 16.3 | 14.9 | 15.65 | 15.65 | +0.05 (+0.32%) | 85,109 |
| 11 Jun 2012 | INR | 16.75 | 16.75 | 15.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 124,097 |
| 8 Jun 2012 | INR | 14.75 | 16.3 | 14.55 | 15.7 | 15.7 | +0.85 (+5.72%) | 78,915 |
| 7 Jun 2012 | INR | 14.8 | 15 | 14.5 | 14.85 | 14.85 | +0.45 (+3.13%) | 61,195 |
| 6 Jun 2012 | INR | 15.05 | 15.05 | 14.25 | 14.4 | 14.4 | -0.15 (-1.03%) | 146,968 |
| 5 Jun 2012 | INR | 14.6 | 15.6 | 14.4 | 14.55 | 14.55 | +0.1 (+0.69%) | 102,769 |
