| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 11.5 | 12.12 | 11.33 | 11.77 | 11.77 | +0.4 (+3.52%) | 1,804,469 |
| 29 Jun 2012 | INR | 11.5 | 11.6 | 11.27 | 11.37 | 11.37 | +0.06 (+0.53%) | 464,885 |
| 28 Jun 2012 | INR | 11.3 | 11.75 | 11.13 | 11.31 | 11.31 | +0.14 (+1.25%) | 485,253 |
| 27 Jun 2012 | INR | 11.75 | 11.75 | 11.12 | 11.17 | 11.17 | +0.03 (+0.27%) | 357,685 |
| 26 Jun 2012 | INR | 11.21 | 11.54 | 10.9 | 11.14 | 11.14 | -0.16 (-1.42%) | 260,530 |
| 25 Jun 2012 | INR | 11 | 11.49 | 10.49 | 11.3 | 11.3 | +0.04 (+0.36%) | 401,458 |
| 22 Jun 2012 | INR | 10.9 | 11.65 | 10.9 | 11.26 | 11.26 | +0.23 (+2.09%) | 801,308 |
| 21 Jun 2012 | INR | 11.03 | 11.19 | 10.86 | 11.03 | 11.03 | -0.1 (-0.90%) | 736,828 |
| 20 Jun 2012 | INR | 10.94 | 11.48 | 10.94 | 11.13 | 11.13 | +0.11 (+1.00%) | 642,925 |
| 19 Jun 2012 | INR | 11.1 | 11.34 | 10.92 | 11.02 | 11.02 | -0.13 (-1.17%) | 286,518 |
| 18 Jun 2012 | INR | 11.41 | 11.65 | 11.1 | 11.15 | 11.15 | -0.06 (-0.54%) | 267,686 |
| 15 Jun 2012 | INR | 11.3 | 11.38 | 11.16 | 11.21 | 11.21 | +0.03 (+0.27%) | 391,032 |
| 14 Jun 2012 | INR | 11.48 | 11.62 | 11.15 | 11.18 | 11.18 | -0.32 (-2.78%) | 199,629 |
| 13 Jun 2012 | INR | 11.55 | 11.72 | 11.44 | 11.5 | 11.5 | 0.0 (0.0%) | 222,223 |
| 12 Jun 2012 | INR | 11.69 | 11.73 | 11.3 | 11.5 | 11.5 | -0.12 (-1.03%) | 374,587 |
| 11 Jun 2012 | INR | 11.84 | 12.2 | 11.55 | 11.62 | 11.62 | -0.1 (-0.85%) | 519,135 |
| 8 Jun 2012 | INR | 11.85 | 12 | 11.51 | 11.72 | 11.72 | -0.01 (-0.09%) | 566,083 |
| 7 Jun 2012 | INR | 11.5 | 12.5 | 11.5 | 11.73 | 11.73 | +0.38 (+3.35%) | 2,261,491 |
| 6 Jun 2012 | INR | 11.35 | 11.63 | 11.12 | 11.35 | 11.35 | +0.13 (+1.16%) | 399,225 |
| 5 Jun 2012 | INR | 11.1 | 11.63 | 11 | 11.22 | 11.22 | +0.29 (+2.65%) | 363,074 |
| 4 Jun 2012 | INR | 11.09 | 11.09 | 10.81 | 10.93 | 10.93 | -0.1 (-0.91%) | 166,742 |
| 1 Jun 2012 | INR | 11.49 | 11.49 | 11 | 11.03 | 11.03 | -0.32 (-2.82%) | 339,054 |
| 31 May 2012 | INR | 11.45 | 11.62 | 11.3 | 11.35 | 11.35 | -0.26 (-2.24%) | 341,309 |
| 30 May 2012 | INR | 12.04 | 12.05 | 11.52 | 11.61 | 11.61 | -0.43 (-3.57%) | 241,514 |
| 29 May 2012 | INR | 12.21 | 12.35 | 12.01 | 12.04 | 12.04 | -0.13 (-1.07%) | 317,260 |
| 28 May 2012 | INR | 13 | 13 | 12.1 | 12.17 | 12.17 | -0.04 (-0.33%) | 309,568 |
| 25 May 2012 | INR | 12.5 | 12.65 | 12.11 | 12.21 | 12.21 | -0.09 (-0.73%) | 469,052 |
| 24 May 2012 | INR | 12.99 | 12.99 | 12.25 | 12.3 | 12.3 | -0.26 (-2.07%) | 369,698 |
| 23 May 2012 | INR | 13 | 13.25 | 12.36 | 12.56 | 12.56 | -0.24 (-1.88%) | 987,529 |
| 22 May 2012 | INR | 13.4 | 13.5 | 12 | 12.8 | 12.8 | +0.11 (+0.87%) | 6,177,657 |
