| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 16.55 | 17.15 | 16.35 | 16.55 | 16.55 | +0.15 (+0.91%) | 303,793 |
| 29 Jun 2012 | INR | 16.8 | 16.95 | 16.35 | 16.4 | 16.4 | 0.0 (0.0%) | 213,459 |
| 28 Jun 2012 | INR | 16.25 | 16.7 | 16.25 | 16.4 | 16.4 | 0.0 (0.0%) | 196,320 |
| 27 Jun 2012 | INR | 16.7 | 16.8 | 16.1 | 16.4 | 16.4 | -0.35 (-2.09%) | 152,575 |
| 26 Jun 2012 | INR | 16.55 | 17 | 16.4 | 16.75 | 16.75 | -0.4 (-2.33%) | 195,795 |
| 25 Jun 2012 | INR | 17.2 | 17.5 | 16.4 | 17.15 | 17.15 | +0.05 (+0.29%) | 218,427 |
| 22 Jun 2012 | INR | 16.4 | 17.45 | 16.4 | 17.1 | 17.1 | +0.45 (+2.70%) | 426,920 |
| 21 Jun 2012 | INR | 16.3 | 16.8 | 16.3 | 16.65 | 16.65 | +0.3 (+1.83%) | 135,188 |
| 20 Jun 2012 | INR | 16.6 | 16.9 | 16.25 | 16.35 | 16.35 | -0.3 (-1.80%) | 217,207 |
| 19 Jun 2012 | INR | 16.45 | 17.4 | 16.4 | 16.65 | 16.65 | +0.2 (+1.22%) | 398,670 |
| 18 Jun 2012 | INR | 16.35 | 17.5 | 16.35 | 16.45 | 16.45 | +0.05 (+0.30%) | 252,375 |
| 15 Jun 2012 | INR | 16.65 | 16.8 | 16.25 | 16.4 | 16.4 | +0.05 (+0.31%) | 128,685 |
| 14 Jun 2012 | INR | 16.65 | 17.2 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 238,523 |
| 13 Jun 2012 | INR | 17.3 | 17.5 | 16.4 | 16.5 | 16.5 | -0.65 (-3.79%) | 344,295 |
| 12 Jun 2012 | INR | 17.4 | 17.75 | 16.9 | 17.15 | 17.15 | -0.4 (-2.28%) | 417,360 |
| 11 Jun 2012 | INR | 18.5 | 18.8 | 17.4 | 17.55 | 17.55 | -0.75 (-4.10%) | 628,754 |
| 8 Jun 2012 | INR | 17.5 | 18.65 | 17.5 | 18.3 | 18.3 | +1 (+5.78%) | 2,144,876 |
| 7 Jun 2012 | INR | 16.5 | 17.55 | 16.2 | 17.3 | 17.3 | +0.95 (+5.81%) | 798,127 |
| 6 Jun 2012 | INR | 16.6 | 16.85 | 16.2 | 16.35 | 16.35 | -0.15 (-0.91%) | 209,018 |
| 5 Jun 2012 | INR | 15.95 | 16.75 | 15.95 | 16.5 | 16.5 | +0.6 (+3.77%) | 236,050 |
| 4 Jun 2012 | INR | 15.7 | 16.5 | 15.65 | 15.9 | 15.9 | -0.25 (-1.55%) | 296,366 |
| 1 Jun 2012 | INR | 16.6 | 17.55 | 16 | 16.15 | 16.15 | -0.83 (-4.89%) | 450,117 |
| 31 May 2012 | INR | 16.35 | 17.2 | 16.16 | 16.98 | 16.98 | +0.46 (+2.78%) | 595,340 |
| 30 May 2012 | INR | 17.35 | 17.53 | 16.45 | 16.52 | 16.52 | -0.9 (-5.17%) | 401,100 |
| 29 May 2012 | INR | 18.5 | 18.7 | 17.25 | 17.42 | 17.42 | -0.68 (-3.76%) | 1,164,617 |
| 28 May 2012 | INR | 17.9 | 18.3 | 17.4 | 18.1 | 18.1 | +0.72 (+4.14%) | 1,110,583 |
| 25 May 2012 | INR | 16.2 | 18.35 | 15.98 | 17.38 | 17.38 | +1.47 (+9.24%) | 4,567,350 |
| 24 May 2012 | INR | 13.47 | 16.35 | 13.4 | 15.91 | 15.91 | +2.28 (+16.73%) | 1,307,758 |
| 23 May 2012 | INR | 13.7 | 14.05 | 13.52 | 13.63 | 13.63 | -0.37 (-2.64%) | 97,781 |
| 22 May 2012 | INR | 13.95 | 14.58 | 13.85 | 14 | 14 | +0.36 (+2.64%) | 325,555 |
