| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 18.55 | 19 | 18.55 | 19 | 19 | +0.5 (+2.70%) | 5,646 |
| 28 Jun 2012 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.3 (-1.60%) | 449 |
| 27 Jun 2012 | INR | 19.45 | 19.45 | 18.5 | 18.8 | 18.8 | +0.2 (+1.08%) | 3,140 |
| 26 Jun 2012 | INR | 19.4 | 19.4 | 18.55 | 18.6 | 18.6 | -0.7 (-3.63%) | 2,917 |
| 25 Jun 2012 | INR | 18.8 | 19.3 | 18.8 | 19.3 | 19.3 | +0.7 (+3.76%) | 2,999 |
| 22 Jun 2012 | INR | 18 | 20.1 | 18 | 18.6 | 18.6 | -0.4 (-2.11%) | 2,743 |
| 21 Jun 2012 | INR | 20.75 | 20.75 | 18.5 | 19 | 19 | +0.45 (+2.43%) | 728 |
| 20 Jun 2012 | INR | 18.5 | 19.3 | 18.5 | 18.55 | 18.55 | -0.75 (-3.89%) | 2,678 |
| 19 Jun 2012 | INR | 20.35 | 20.35 | 18.55 | 19.3 | 19.3 | -0.05 (-0.26%) | 1,062 |
| 18 Jun 2012 | INR | 19.6 | 19.6 | 18.7 | 19.35 | 19.35 | -0.15 (-0.77%) | 2,324 |
| 15 Jun 2012 | INR | 18.6 | 19.9 | 18.5 | 19.5 | 19.5 | +0.3 (+1.56%) | 4,177 |
| 14 Jun 2012 | INR | 18.75 | 19.4 | 18.15 | 19.2 | 19.2 | -0.2 (-1.03%) | 6,616 |
| 13 Jun 2012 | INR | 19 | 19.8 | 19 | 19.4 | 19.4 | +0.1 (+0.52%) | 3,653 |
| 12 Jun 2012 | INR | 19 | 19.7 | 18.45 | 19.3 | 19.3 | +0.7 (+3.76%) | 33,749 |
| 11 Jun 2012 | INR | 18.1 | 19.5 | 18.05 | 18.6 | 18.6 | +0.4 (+2.20%) | 5,087 |
| 8 Jun 2012 | INR | 17.55 | 18.65 | 17.55 | 18.2 | 18.2 | +0.4 (+2.25%) | 3,372 |
| 7 Jun 2012 | INR | 18.05 | 18.4 | 17.75 | 17.8 | 17.8 | -1 (-5.32%) | 5,840 |
| 6 Jun 2012 | INR | 18.75 | 19.3 | 18.3 | 18.8 | 18.8 | +0.5 (+2.73%) | 6,104 |
| 5 Jun 2012 | INR | 17.25 | 19.25 | 17.25 | 18.3 | 18.3 | +0.5 (+2.81%) | 17,887 |
| 4 Jun 2012 | INR | 17.4 | 18.35 | 16.25 | 17.8 | 17.8 | +0.7 (+4.09%) | 6,570 |
| 1 Jun 2012 | INR | 17.95 | 17.95 | 16.6 | 17.1 | 17.1 | 0.0 (0.0%) | 3,705 |
| 31 May 2012 | INR | 17 | 18.9 | 17 | 17.1 | 17.1 | -0.9 (-5%) | 10,812 |
| 30 May 2012 | INR | 17.05 | 18.15 | 17.05 | 18 | 18 | +0.25 (+1.41%) | 5,046 |
| 29 May 2012 | INR | 16.75 | 17.8 | 16.75 | 17.75 | 17.75 | +0.75 (+4.41%) | 27,193 |
| 28 May 2012 | INR | 17 | 17.05 | 16.9 | 17 | 17 | 0.0 (0.0%) | 2,959 |
| 25 May 2012 | INR | 16.3 | 18 | 16.15 | 17 | 17 | +1.4 (+8.97%) | 21,934 |
| 24 May 2012 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | -0.15 (-0.95%) | 2 |
| 23 May 2012 | INR | 16 | 16 | 15.75 | 15.75 | 15.75 | -0.15 (-0.94%) | 201 |
| 22 May 2012 | INR | 16.5 | 16.5 | 15.75 | 15.9 | 15.9 | -0.15 (-0.93%) | 2,086 |
| 21 May 2012 | INR | 15.6 | 16.5 | 15.6 | 16.05 | 16.05 | -0.1 (-0.62%) | 3,213 |
