| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 18.15 | 18.2 | 18.15 | 18.2 | 3.64 | +0.3 (+1.68%) | 624 |
| 29 Jun 2012 | INR | 18 | 18.3 | 17.05 | 17.9 | 3.58 | -0.15 (-0.83%) | 1,926 |
| 28 Jun 2012 | INR | 18.2 | 18.2 | 18 | 18.05 | 3.61 | -0.8 (-4.24%) | 745 |
| 27 Jun 2012 | INR | 17.7 | 18.85 | 17.55 | 18.85 | 3.77 | +0.85 (+4.72%) | 236 |
| 26 Jun 2012 | INR | 18.95 | 19 | 17.55 | 18 | 3.6 | +0.35 (+1.98%) | 1,722 |
| 25 Jun 2012 | INR | 19.3 | 19.3 | 16.65 | 17.65 | 3.53 | 0.0 (0.0%) | 542 |
| 22 Jun 2012 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 3.53 | -0.6 (-3.29%) | 150 |
| 21 Jun 2012 | INR | 18.25 | 18.9 | 17.75 | 18.25 | 3.65 | +0.1 (+0.55%) | 515 |
| 20 Jun 2012 | INR | 17.5 | 18.9 | 17.5 | 18.15 | 3.63 | +0.15 (+0.83%) | 974 |
| 19 Jun 2012 | INR | 17.75 | 18 | 17 | 18 | 3.6 | +0.35 (+1.98%) | 2,848 |
| 18 Jun 2012 | INR | 18.8 | 18.8 | 17.6 | 17.65 | 3.53 | -0.4 (-2.22%) | 784 |
| 15 Jun 2012 | INR | 19.15 | 19.15 | 18.05 | 18.05 | 3.61 | -0.35 (-1.90%) | 627 |
| 14 Jun 2012 | INR | 18.5 | 18.5 | 18.1 | 18.4 | 3.68 | 0.0 (0.0%) | 570 |
| 13 Jun 2012 | INR | 19 | 19.15 | 18.4 | 18.4 | 3.68 | -0.05 (-0.27%) | 884 |
| 12 Jun 2012 | INR | 19 | 19.5 | 18 | 18.45 | 3.69 | -1.05 (-5.38%) | 808 |
| 11 Jun 2012 | INR | 19.3 | 19.75 | 18.1 | 19.5 | 3.9 | +0.5 (+2.63%) | 665 |
| 8 Jun 2012 | INR | 19 | 19 | 19 | 19 | 3.8 | -0.2 (-1.04%) | 300 |
| 7 Jun 2012 | INR | 19.5 | 20.2 | 19.05 | 19.2 | 3.84 | -0.8 (-4%) | 313 |
| 6 Jun 2012 | INR | 18.5 | 21.5 | 18.05 | 20 | 4 | +1 (+5.26%) | 719 |
| 5 Jun 2012 | INR | 19 | 19.95 | 18.6 | 19 | 3.8 | -0.85 (-4.28%) | 792 |
| 4 Jun 2012 | INR | 20.15 | 20.2 | 17.8 | 19.85 | 3.97 | +0.75 (+3.93%) | 785 |
| 1 Jun 2012 | INR | 21.4 | 21.4 | 19 | 19.1 | 3.82 | +0.1 (+0.53%) | 411 |
| 31 May 2012 | INR | 19.5 | 19.5 | 18.8 | 19 | 3.8 | -0.45 (-2.31%) | 100,615 |
| 30 May 2012 | INR | 20 | 20 | 19.1 | 19.45 | 3.89 | -1.05 (-5.12%) | 516 |
| 29 May 2012 | INR | 18.4 | 20.8 | 18.4 | 20.5 | 4.1 | +1 (+5.13%) | 1,125 |
| 28 May 2012 | INR | 18.35 | 20.55 | 18.35 | 19.5 | 3.9 | -0.7 (-3.47%) | 2,180 |
| 25 May 2012 | INR | 20.4 | 20.4 | 20.15 | 20.2 | 4.04 | +1.25 (+6.60%) | 350 |
| 24 May 2012 | INR | 18.2 | 21.25 | 18.2 | 18.95 | 3.79 | -0.05 (-0.26%) | 118 |
| 23 May 2012 | INR | 18.1 | 19.9 | 18.1 | 19 | 3.8 | -1.05 (-5.24%) | 2 |
| 22 May 2012 | INR | 19 | 20.05 | 18 | 20.05 | 4.01 | -0.35 (-1.72%) | 5,502 |
