| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | INR | 19.25 | 19.9 | 19.2 | 19.9 | 19.9 | +0.8 (+4.19%) | 1,226 |
| 19 Jun 2012 | INR | 19.15 | 19.15 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 449 |
| 18 Jun 2012 | INR | 19.1 | 20.55 | 19.1 | 19.1 | 19.1 | -0.15 (-0.78%) | 375 |
| 15 Jun 2012 | INR | 19.25 | 19.5 | 19.05 | 19.25 | 19.25 | 0.0 (0.0%) | 1,005 |
| 14 Jun 2012 | INR | 21.15 | 21.15 | 18.8 | 19.25 | 19.25 | -0.85 (-4.23%) | 227 |
| 13 Jun 2012 | INR | 19.5 | 20.3 | 19.5 | 20.1 | 20.1 | +0.55 (+2.81%) | 614 |
| 12 Jun 2012 | INR | 20.35 | 20.35 | 19.5 | 19.55 | 19.55 | -0.7 (-3.46%) | 1,565 |
| 11 Jun 2012 | INR | 19.5 | 20.25 | 19.5 | 20.25 | 20.25 | +1.15 (+6.02%) | 3,419 |
| 8 Jun 2012 | INR | 19.05 | 19.25 | 19 | 19.1 | 19.1 | +0.15 (+0.79%) | 6,985 |
| 7 Jun 2012 | INR | 20 | 20 | 18.8 | 18.95 | 18.95 | -1 (-5.01%) | 2,252 |
| 6 Jun 2012 | INR | 20 | 21.4 | 19 | 19.95 | 19.95 | -0.45 (-2.21%) | 1,685 |
| 5 Jun 2012 | INR | 20.5 | 21.4 | 19.15 | 20.4 | 20.4 | -0.05 (-0.24%) | 1,178 |
| 4 Jun 2012 | INR | 20.75 | 21.2 | 20 | 20.45 | 20.45 | +0.3 (+1.49%) | 101 |
| 1 Jun 2012 | INR | 21.15 | 21.3 | 18.05 | 20.15 | 20.15 | -1.2 (-5.62%) | 457 |
| 31 May 2012 | INR | 20.7 | 21.45 | 20.55 | 21.35 | 21.35 | +0.3 (+1.43%) | 653 |
| 30 May 2012 | INR | 21.7 | 22.6 | 20.15 | 21.05 | 21.05 | +0.15 (+0.72%) | 1,133 |
| 29 May 2012 | INR | 21.25 | 21.3 | 20.25 | 20.9 | 20.9 | -0.4 (-1.88%) | 2,836 |
| 28 May 2012 | INR | 20.55 | 21.3 | 20.45 | 21.3 | 21.3 | +1.05 (+5.19%) | 196 |
| 25 May 2012 | INR | 21 | 22.5 | 20.15 | 20.25 | 20.25 | -1.55 (-7.11%) | 778 |
| 24 May 2012 | INR | 21 | 22.1 | 20.1 | 21.8 | 21.8 | 0.0 (0.0%) | 445 |
| 23 May 2012 | INR | 22 | 22 | 21 | 21.8 | 21.8 | +0.8 (+3.81%) | 12 |
| 22 May 2012 | INR | 21 | 21 | 19.9 | 21 | 21 | 0.0 (0.0%) | 1,292 |
| 21 May 2012 | INR | 21 | 21.85 | 21 | 21 | 21 | 0.0 (0.0%) | 66 |
| 18 May 2012 | INR | 21.5 | 21.9 | 21 | 21 | 21 | +0.9 (+4.48%) | 12 |
| 17 May 2012 | INR | 20 | 21 | 19.65 | 20.1 | 20.1 | -1.35 (-6.29%) | 2,158 |
| 16 May 2012 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +0.2 (+0.94%) | 1 |
| 15 May 2012 | INR | 20 | 21.25 | 19.65 | 21.25 | 21.25 | -0.45 (-2.07%) | 237 |
| 14 May 2012 | INR | 20.4 | 21.7 | 20 | 21.7 | 21.7 | +0.7 (+3.33%) | 1,028 |
| 11 May 2012 | INR | 21 | 21 | 21 | 21 | 21 | -0.1 (-0.47%) | 0 |
| 10 May 2012 | INR | 20.05 | 21.85 | 20 | 21.1 | 21.1 | -0.75 (-3.43%) | 19,402 |
