| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 11.68 | 11.68 | 11.5 | 11.6 | 11.6 | +0.58 (+5.26%) | 9,722 |
| 29 Jun 2012 | INR | 11.15 | 11.64 | 10.8 | 11.02 | 11.02 | +0.17 (+1.57%) | 14,372 |
| 28 Jun 2012 | INR | 10.9 | 11.39 | 10.85 | 10.85 | 10.85 | +0.04 (+0.37%) | 6,787 |
| 27 Jun 2012 | INR | 10.61 | 11.05 | 10.61 | 10.81 | 10.81 | +0.06 (+0.56%) | 3,743 |
| 26 Jun 2012 | INR | 10.19 | 11 | 10.19 | 10.75 | 10.75 | -0.05 (-0.46%) | 5,950 |
| 25 Jun 2012 | INR | 10.8 | 10.8 | 10.55 | 10.8 | 10.8 | -0.05 (-0.46%) | 3,050 |
| 22 Jun 2012 | INR | 10.8 | 10.87 | 10.8 | 10.85 | 10.85 | +0.15 (+1.40%) | 1,300 |
| 21 Jun 2012 | INR | 10.45 | 10.7 | 10.13 | 10.7 | 10.7 | +0.11 (+1.04%) | 3,220 |
| 20 Jun 2012 | INR | 10.85 | 10.85 | 10.45 | 10.59 | 10.59 | -0.05 (-0.47%) | 3,401 |
| 19 Jun 2012 | INR | 10.5 | 10.75 | 10.4 | 10.64 | 10.64 | -0.3 (-2.74%) | 3,050 |
| 18 Jun 2012 | INR | 10.7 | 11.26 | 10.51 | 10.94 | 10.94 | +0.21 (+1.96%) | 7,294 |
| 15 Jun 2012 | INR | 10.14 | 10.78 | 10.12 | 10.73 | 10.73 | +0.16 (+1.51%) | 5,599 |
| 14 Jun 2012 | INR | 10.3 | 10.9 | 10.3 | 10.57 | 10.57 | -0.08 (-0.75%) | 2,578 |
| 13 Jun 2012 | INR | 11 | 11 | 10.65 | 10.65 | 10.65 | -0.29 (-2.65%) | 4,349 |
| 12 Jun 2012 | INR | 10.34 | 11 | 10.34 | 10.94 | 10.94 | +0.4 (+3.80%) | 6,790 |
| 11 Jun 2012 | INR | 10.96 | 11.23 | 10.51 | 10.54 | 10.54 | -0.05 (-0.47%) | 14,824 |
| 8 Jun 2012 | INR | 10.31 | 10.6 | 10.3 | 10.59 | 10.59 | +0.29 (+2.82%) | 3,550 |
| 7 Jun 2012 | INR | 11 | 11 | 10.3 | 10.3 | 10.3 | -0.34 (-3.20%) | 2,150 |
| 6 Jun 2012 | INR | 10.74 | 10.88 | 10.26 | 10.64 | 10.64 | +0.23 (+2.21%) | 4,255 |
| 5 Jun 2012 | INR | 10.36 | 10.92 | 10.3 | 10.41 | 10.41 | -0.09 (-0.86%) | 2,230 |
| 4 Jun 2012 | INR | 10.1 | 10.88 | 10.1 | 10.5 | 10.5 | +0.03 (+0.29%) | 4,052 |
| 1 Jun 2012 | INR | 10.5 | 10.5 | 10.22 | 10.47 | 10.47 | -0.1 (-0.95%) | 1,658 |
| 31 May 2012 | INR | 10.05 | 10.84 | 10.02 | 10.57 | 10.57 | +0.43 (+4.24%) | 5,697 |
| 30 May 2012 | INR | 9.55 | 10.45 | 9.55 | 10.14 | 10.14 | -0.58 (-5.41%) | 9,459 |
| 29 May 2012 | INR | 10.78 | 10.95 | 10.3 | 10.72 | 10.72 | +0.29 (+2.78%) | 6,594 |
| 28 May 2012 | INR | 11.7 | 11.7 | 10.15 | 10.43 | 10.43 | -0.96 (-8.43%) | 13,614 |
| 25 May 2012 | INR | 10.7 | 12.06 | 10.7 | 11.39 | 11.39 | +1.34 (+13.33%) | 134,535 |
| 24 May 2012 | INR | 9.06 | 10.05 | 9.06 | 10.05 | 10.05 | +1.67 (+19.93%) | 22,523 |
| 23 May 2012 | INR | 8.75 | 8.8 | 8.22 | 8.38 | 8.38 | +0.05 (+0.60%) | 2,406 |
| 22 May 2012 | INR | 8.5 | 8.7 | 8.26 | 8.33 | 8.33 | -0.17 (-2%) | 5,850 |
