| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 13.35 | 14.32 | 13.35 | 14.29 | 14.29 | +0.59 (+4.31%) | 4,455 |
| 29 Jun 2012 | INR | 14.08 | 14.45 | 13.62 | 13.7 | 13.7 | -0.05 (-0.36%) | 9,375 |
| 28 Jun 2012 | INR | 13.65 | 14 | 13.65 | 13.75 | 13.75 | -0.3 (-2.14%) | 2,951 |
| 27 Jun 2012 | INR | 13.65 | 14.44 | 13.6 | 14.05 | 14.05 | +0.3 (+2.18%) | 11,954 |
| 26 Jun 2012 | INR | 13.51 | 13.77 | 13.35 | 13.75 | 13.75 | +0.02 (+0.15%) | 13,738 |
| 25 Jun 2012 | INR | 13.3 | 14.49 | 13.3 | 13.73 | 13.73 | -0.27 (-1.93%) | 323,852 |
| 22 Jun 2012 | INR | 14.24 | 14.25 | 14 | 14 | 14 | +0.18 (+1.30%) | 278 |
| 21 Jun 2012 | INR | 14.29 | 14.3 | 13.75 | 13.82 | 13.82 | +0.02 (+0.14%) | 2,174 |
| 20 Jun 2012 | INR | 13.9 | 14.15 | 13.65 | 13.8 | 13.8 | -0.29 (-2.06%) | 2,430 |
| 19 Jun 2012 | INR | 14.15 | 14.15 | 13 | 14.09 | 14.09 | +0.09 (+0.64%) | 6,805 |
| 18 Jun 2012 | INR | 14.2 | 14.2 | 14 | 14 | 14 | -0.45 (-3.11%) | 10,895 |
| 15 Jun 2012 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.1 (-0.69%) | 200 |
| 14 Jun 2012 | INR | 14.9 | 15 | 14.5 | 14.55 | 14.55 | -0.34 (-2.28%) | 2,803 |
| 13 Jun 2012 | INR | 14.75 | 14.95 | 14.5 | 14.89 | 14.89 | +0.36 (+2.48%) | 6,855 |
| 12 Jun 2012 | INR | 14 | 14.75 | 14 | 14.53 | 14.53 | +0.22 (+1.54%) | 2,411 |
| 11 Jun 2012 | INR | 14.5 | 14.8 | 14 | 14.31 | 14.31 | -0.3 (-2.05%) | 19,703 |
| 8 Jun 2012 | INR | 13.6 | 14.75 | 13.2 | 14.61 | 14.61 | +0.99 (+7.27%) | 8,863 |
| 7 Jun 2012 | INR | 13.75 | 13.88 | 13.5 | 13.62 | 13.62 | +0.14 (+1.04%) | 2,414 |
| 6 Jun 2012 | INR | 14 | 14 | 13.25 | 13.48 | 13.48 | +0.16 (+1.20%) | 8,181 |
| 5 Jun 2012 | INR | 13.75 | 13.9 | 13.25 | 13.32 | 13.32 | -0.39 (-2.84%) | 1,863 |
| 4 Jun 2012 | INR | 13.16 | 13.9 | 13 | 13.71 | 13.71 | +0.12 (+0.88%) | 6,589 |
| 1 Jun 2012 | INR | 14 | 14 | 13.35 | 13.59 | 13.59 | -0.86 (-5.95%) | 8,788 |
| 31 May 2012 | INR | 14.4 | 14.5 | 14 | 14.45 | 14.45 | +0.2 (+1.40%) | 12,258 |
| 30 May 2012 | INR | 13.6 | 14.55 | 13.6 | 14.25 | 14.25 | -0.45 (-3.06%) | 5,333 |
| 29 May 2012 | INR | 14.5 | 14.75 | 14.5 | 14.7 | 14.7 | +0.15 (+1.03%) | 864 |
| 28 May 2012 | INR | 14.75 | 14.8 | 14.5 | 14.55 | 14.55 | -0.15 (-1.02%) | 8,179 |
| 25 May 2012 | INR | 13.95 | 14.75 | 13.95 | 14.7 | 14.7 | +0.35 (+2.44%) | 4,274 |
| 24 May 2012 | INR | 14.25 | 14.8 | 14.2 | 14.35 | 14.35 | -0.1 (-0.69%) | 8,656 |
| 23 May 2012 | INR | 14.25 | 14.5 | 13.8 | 14.45 | 14.45 | +0.25 (+1.76%) | 19,233 |
| 22 May 2012 | INR | 15.5 | 15.5 | 14.2 | 14.2 | 14.2 | -0.1 (-0.70%) | 2,420 |
