| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2012 | INR | 15.3 | 18 | 15.1 | 15.33 | 15.33 | -0.67 (-4.19%) | 22,562 |
| 13 Jun 2012 | INR | 15.5 | 16.4 | 15.02 | 16 | 16 | +0.45 (+2.89%) | 17,377 |
| 12 Jun 2012 | INR | 15.4 | 16.35 | 14.65 | 15.55 | 15.55 | +0.1 (+0.65%) | 18,743 |
| 11 Jun 2012 | INR | 15.4 | 15.45 | 14.4 | 15.45 | 15.45 | +0.59 (+3.97%) | 13,900 |
| 8 Jun 2012 | INR | 14.15 | 15.8 | 14.15 | 14.86 | 14.86 | +0.21 (+1.43%) | 18,874 |
| 7 Jun 2012 | INR | 13.8 | 14.65 | 13.8 | 14.65 | 14.65 | +0.65 (+4.64%) | 15,200 |
| 6 Jun 2012 | INR | 13.8 | 14.35 | 13.26 | 14 | 14 | +0.5 (+3.70%) | 16,817 |
| 5 Jun 2012 | INR | 14 | 14.15 | 13.4 | 13.5 | 13.5 | 0.0 (0.0%) | 13,987 |
| 4 Jun 2012 | INR | 13.1 | 15.2 | 13.1 | 13.5 | 13.5 | -0.49 (-3.50%) | 12,842 |
| 1 Jun 2012 | INR | 15 | 15.6 | 13.5 | 13.99 | 13.99 | -0.91 (-6.11%) | 13,397 |
| 31 May 2012 | INR | 14.7 | 15.2 | 14.2 | 14.9 | 14.9 | +0.15 (+1.02%) | 12,052 |
| 30 May 2012 | INR | 15 | 15.45 | 14.05 | 14.75 | 14.75 | +0.3 (+2.08%) | 12,510 |
| 29 May 2012 | INR | 14.3 | 14.65 | 14.2 | 14.45 | 14.45 | +0.3 (+2.12%) | 12,406 |
| 28 May 2012 | INR | 14.3 | 15.5 | 14.15 | 14.15 | 14.15 | -0.4 (-2.75%) | 14,230 |
| 25 May 2012 | INR | 15.1 | 15.8 | 14.55 | 14.55 | 14.55 | -0.45 (-3%) | 13,100 |
| 24 May 2012 | INR | 15.45 | 16.1 | 14.5 | 15 | 15 | +0.7 (+4.90%) | 12,100 |
| 23 May 2012 | INR | 15.5 | 15.55 | 14.1 | 14.3 | 14.3 | -0.9 (-5.92%) | 17,199 |
| 22 May 2012 | INR | 15.5 | 15.8 | 14.75 | 15.2 | 15.2 | +0.4 (+2.70%) | 14,150 |
| 21 May 2012 | INR | 18.5 | 18.5 | 13.75 | 14.8 | 14.8 | -0.85 (-5.43%) | 24,145 |
| 18 May 2012 | INR | 16.2 | 16.2 | 14.5 | 15.65 | 15.65 | -0.1 (-0.63%) | 18,733 |
| 17 May 2012 | INR | 15.7 | 16.45 | 14.85 | 15.75 | 15.75 | +0.1 (+0.64%) | 21,110 |
| 16 May 2012 | INR | 15.15 | 16.4 | 13.95 | 15.65 | 15.65 | +0.65 (+4.33%) | 18,553 |
| 15 May 2012 | INR | 15.15 | 15.8 | 14.2 | 15 | 15 | 0.0 (0.0%) | 15,235 |
| 14 May 2012 | INR | 14.9 | 16.65 | 13.85 | 15 | 15 | +1 (+7.14%) | 27,696 |
| 11 May 2012 | INR | 15.45 | 15.7 | 13.9 | 14 | 14 | -1.3 (-8.50%) | 13,187 |
| 10 May 2012 | INR | 17 | 17 | 15 | 15.3 | 15.3 | -1.3 (-7.83%) | 15,073 |
| 9 May 2012 | INR | 16.2 | 17.4 | 16.2 | 16.6 | 16.6 | -0.25 (-1.48%) | 12,588 |
| 8 May 2012 | INR | 18 | 18.3 | 16.35 | 16.85 | 16.85 | -0.8 (-4.53%) | 13,576 |
| 7 May 2012 | INR | 19.7 | 19.7 | 16.3 | 17.65 | 17.65 | -0.25 (-1.40%) | 18,815 |
| 4 May 2012 | INR | 19.8 | 19.8 | 17 | 17.9 | 17.9 | -0.75 (-4.02%) | 24,545 |
