| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 21.25 | 22.85 | 21.25 | 21.6 | 21.6 | -0.25 (-1.14%) | 1,219 |
| 29 Jun 2012 | INR | 23.5 | 23.5 | 21.8 | 21.85 | 21.85 | -0.5 (-2.24%) | 8,008 |
| 28 Jun 2012 | INR | 23.4 | 23.4 | 21.4 | 22.35 | 22.35 | -0.85 (-3.66%) | 1,601 |
| 27 Jun 2012 | INR | 24.25 | 24.25 | 22 | 23.2 | 23.2 | +0.35 (+1.53%) | 7,349 |
| 26 Jun 2012 | INR | 23.9 | 23.9 | 22.65 | 22.85 | 22.85 | +0.05 (+0.22%) | 3,972 |
| 25 Jun 2012 | INR | 22.8 | 22.8 | 22 | 22.8 | 22.8 | +1.05 (+4.83%) | 7,651 |
| 22 Jun 2012 | INR | 23.3 | 23.35 | 21.75 | 21.75 | 21.75 | -0.7 (-3.12%) | 915 |
| 21 Jun 2012 | INR | 22.25 | 22.45 | 20.7 | 22.45 | 22.45 | +1.05 (+4.91%) | 11,731 |
| 20 Jun 2012 | INR | 21.4 | 21.4 | 20.65 | 21.4 | 21.4 | +1 (+4.90%) | 15,984 |
| 19 Jun 2012 | INR | 18.95 | 20.65 | 18.95 | 20.4 | 20.4 | +0.55 (+2.77%) | 13,931 |
| 18 Jun 2012 | INR | 21.8 | 21.8 | 19.85 | 19.85 | 19.85 | -0.95 (-4.57%) | 1,160 |
| 15 Jun 2012 | INR | 20.8 | 21.75 | 20.8 | 20.8 | 20.8 | +0.05 (+0.24%) | 6,747 |
| 14 Jun 2012 | INR | 20.95 | 21.05 | 20.1 | 20.75 | 20.75 | +0.7 (+3.49%) | 13,583 |
| 13 Jun 2012 | INR | 19.9 | 20.05 | 19.9 | 20.05 | 20.05 | +0.95 (+4.97%) | 2,376 |
| 12 Jun 2012 | INR | 20.3 | 20.3 | 18.5 | 19.1 | 19.1 | -0.35 (-1.80%) | 4,430 |
| 11 Jun 2012 | INR | 19.45 | 19.45 | 17.95 | 19.45 | 19.45 | +0.9 (+4.85%) | 6,638 |
| 8 Jun 2012 | INR | 18.25 | 18.55 | 17.75 | 18.55 | 18.55 | +0.85 (+4.80%) | 1,878 |
| 7 Jun 2012 | INR | 18.4 | 18.4 | 17.15 | 17.7 | 17.7 | +0.05 (+0.28%) | 1,042 |
| 6 Jun 2012 | INR | 18.3 | 18.3 | 16.95 | 17.65 | 17.65 | 0.0 (0.0%) | 976 |
| 5 Jun 2012 | INR | 18.1 | 18.1 | 16.55 | 17.65 | 17.65 | +0.25 (+1.44%) | 5,136 |
| 4 Jun 2012 | INR | 16.2 | 17.5 | 16.1 | 17.4 | 17.4 | +0.5 (+2.96%) | 1,351 |
| 1 Jun 2012 | INR | 18.25 | 18.25 | 16.65 | 16.9 | 16.9 | -0.55 (-3.15%) | 1,090 |
| 31 May 2012 | INR | 19.2 | 19.2 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 3,327 |
| 30 May 2012 | INR | 17.15 | 18.75 | 17.15 | 18.35 | 18.35 | +0.45 (+2.51%) | 4,050 |
| 29 May 2012 | INR | 19 | 19 | 17.75 | 17.9 | 17.9 | -0.25 (-1.38%) | 118 |
| 28 May 2012 | INR | 18 | 18.9 | 18 | 18.15 | 18.15 | +0.15 (+0.83%) | 1,839 |
| 25 May 2012 | INR | 18.5 | 18.7 | 17.25 | 18 | 18 | +0.15 (+0.84%) | 495 |
| 24 May 2012 | INR | 17.9 | 19.4 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 3,454 |
| 23 May 2012 | INR | 19.9 | 19.9 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 1,775 |
| 22 May 2012 | INR | 20 | 20.65 | 19.65 | 19.7 | 19.7 | -0.45 (-2.23%) | 3,298 |
