| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 19.25 | 20.4 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 5,327 |
| 29 Jun 2012 | INR | 18.55 | 20.4 | 18.55 | 19.25 | 19.25 | -0.25 (-1.28%) | 22,235 |
| 28 Jun 2012 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -0.6 (-2.99%) | 200 |
| 27 Jun 2012 | INR | 19.05 | 20.5 | 19 | 20.1 | 20.1 | 0.0 (0.0%) | 28,990 |
| 26 Jun 2012 | INR | 20.6 | 20.6 | 19.95 | 20.1 | 20.1 | -0.55 (-2.66%) | 6,500 |
| 25 Jun 2012 | INR | 19.7 | 20.65 | 19.7 | 20.65 | 20.65 | 0.0 (0.0%) | 2,908 |
| 22 Jun 2012 | INR | 19.7 | 21.7 | 19.7 | 20.65 | 20.65 | -0.05 (-0.24%) | 140,372 |
| 21 Jun 2012 | INR | 20.85 | 20.85 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 13,085 |
| 20 Jun 2012 | INR | 21.75 | 23.2 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 54,996 |
| 19 Jun 2012 | INR | 21.1 | 23 | 21.1 | 22.85 | 22.85 | +0.7 (+3.16%) | 66,140 |
| 18 Jun 2012 | INR | 21.85 | 22.9 | 21.8 | 22.15 | 22.15 | -0.75 (-3.28%) | 143,273 |
| 15 Jun 2012 | INR | 22.2 | 23 | 22.2 | 22.9 | 22.9 | -0.45 (-1.93%) | 13,964 |
| 14 Jun 2012 | INR | 23.05 | 23.9 | 23 | 23.35 | 23.35 | -0.5 (-2.10%) | 9,113 |
| 13 Jun 2012 | INR | 21.9 | 24.2 | 21.9 | 23.85 | 23.85 | +0.8 (+3.47%) | 28,121 |
| 12 Jun 2012 | INR | 24.75 | 24.75 | 22.8 | 23.05 | 23.05 | -0.8 (-3.35%) | 4,650 |
| 11 Jun 2012 | INR | 23.85 | 23.85 | 23.8 | 23.85 | 23.85 | +1.1 (+4.84%) | 13,578 |
| 8 Jun 2012 | INR | 22.75 | 22.75 | 21 | 22.75 | 22.75 | +1.05 (+4.84%) | 23,342 |
| 7 Jun 2012 | INR | 22.1 | 22.1 | 21.25 | 21.7 | 21.7 | +0.65 (+3.09%) | 38,619 |
| 6 Jun 2012 | INR | 21.05 | 21.1 | 19.85 | 21.05 | 21.05 | +0.95 (+4.73%) | 12,228 |
| 5 Jun 2012 | INR | 20.1 | 20.15 | 19 | 20.1 | 20.1 | +0.9 (+4.69%) | 24,221 |
| 4 Jun 2012 | INR | 19.2 | 19.25 | 18 | 19.2 | 19.2 | +0.85 (+4.63%) | 21,483 |
| 1 Jun 2012 | INR | 17.55 | 18.4 | 16.9 | 18.35 | 18.35 | +0.8 (+4.56%) | 22,850 |
| 31 May 2012 | INR | 17.5 | 18.25 | 17.5 | 17.55 | 17.55 | -0.3 (-1.68%) | 3,602 |
| 30 May 2012 | INR | 16.65 | 18.3 | 16.65 | 17.85 | 17.85 | +0.4 (+2.29%) | 21,320 |
| 29 May 2012 | INR | 16.3 | 17.65 | 16.3 | 17.45 | 17.45 | +0.55 (+3.25%) | 18,200 |
| 28 May 2012 | INR | 15.65 | 17.2 | 15.6 | 16.9 | 16.9 | +0.5 (+3.05%) | 43,029 |
| 25 May 2012 | INR | 16.4 | 16.75 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 11,110 |
| 24 May 2012 | INR | 16.15 | 17.7 | 16.1 | 17.25 | 17.25 | +0.35 (+2.07%) | 36,177 |
| 23 May 2012 | INR | 16.1 | 16.95 | 15.45 | 16.9 | 16.9 | +0.75 (+4.64%) | 18,120 |
| 22 May 2012 | INR | 16.05 | 16.55 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 15,036 |
