| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2012 | INR | 17.65 | 17.85 | 16.95 | 17.5 | 17.5 | +1.1 (+6.71%) | 2,001 |
| 5 Jul 2012 | INR | 16.9 | 17 | 16.3 | 16.4 | 16.4 | +0.4 (+2.50%) | 521 |
| 4 Jul 2012 | INR | 17 | 17 | 16 | 16 | 16 | -0.15 (-0.93%) | 5,754 |
| 3 Jul 2012 | INR | 16.95 | 17 | 16.15 | 16.15 | 16.15 | -0.45 (-2.71%) | 468 |
| 2 Jul 2012 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | +0.55 (+3.43%) | 200 |
| 29 Jun 2012 | INR | 16.7 | 16.75 | 16 | 16.05 | 16.05 | +0.2 (+1.26%) | 819 |
| 28 Jun 2012 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 5 |
| 27 Jun 2012 | INR | 16.75 | 16.75 | 15.7 | 15.85 | 15.85 | +0.55 (+3.59%) | 2,796 |
| 26 Jun 2012 | INR | 16.75 | 16.75 | 15.25 | 15.3 | 15.3 | -0.15 (-0.97%) | 206 |
| 25 Jun 2012 | INR | 16.2 | 16.2 | 15.1 | 15.45 | 15.45 | -0.25 (-1.59%) | 3,210 |
| 22 Jun 2012 | INR | 16.9 | 16.9 | 15.7 | 15.7 | 15.7 | -0.2 (-1.26%) | 306 |
| 21 Jun 2012 | INR | 17.3 | 17.3 | 15.8 | 15.9 | 15.9 | +0.05 (+0.32%) | 227 |
| 20 Jun 2012 | INR | 15.55 | 15.9 | 15.55 | 15.85 | 15.85 | +0.5 (+3.26%) | 19 |
| 19 Jun 2012 | INR | 16.9 | 16.9 | 15.35 | 15.35 | 15.35 | -0.75 (-4.66%) | 226 |
| 18 Jun 2012 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.15 (-0.92%) | 100 |
| 15 Jun 2012 | INR | 16.2 | 16.25 | 15.4 | 16.25 | 16.25 | +0.25 (+1.56%) | 2,003 |
| 14 Jun 2012 | INR | 16 | 16 | 15.95 | 16 | 16 | +1.2 (+8.11%) | 1,300 |
| 13 Jun 2012 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | -1.1 (-6.92%) | 200 |
| 12 Jun 2012 | INR | 15.95 | 16.25 | 14.75 | 15.9 | 15.9 | -0.1 (-0.63%) | 9 |
| 11 Jun 2012 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
| 8 Jun 2012 | INR | 14.3 | 16.15 | 14.3 | 16 | 16 | +0.55 (+3.56%) | 48 |
| 7 Jun 2012 | INR | 16 | 16 | 14.8 | 15.45 | 15.45 | 0.0 (0.0%) | 982 |
| 6 Jun 2012 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
| 5 Jun 2012 | INR | 14.25 | 15.5 | 14.25 | 15.45 | 15.45 | +1 (+6.92%) | 545 |
| 4 Jun 2012 | INR | 13.65 | 14.5 | 13.6 | 14.45 | 14.45 | -0.15 (-1.03%) | 743 |
| 1 Jun 2012 | INR | 14.6 | 14.75 | 14.45 | 14.6 | 14.6 | -0.9 (-5.81%) | 1,060 |
| 31 May 2012 | INR | 15.5 | 15.6 | 15.5 | 15.5 | 15.5 | +1.3 (+9.15%) | 760 |
| 30 May 2012 | INR | 14.1 | 15.3 | 14.1 | 14.2 | 14.2 | +0.15 (+1.07%) | 892 |
| 29 May 2012 | INR | 14 | 14.5 | 13.3 | 14.05 | 14.05 | -0.4 (-2.77%) | 350 |
| 28 May 2012 | INR | 14.5 | 14.5 | 14.45 | 14.45 | 14.45 | -0.3 (-2.03%) | 546 |
