| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 21.25 | 22.8 | 20.35 | 20.5 | 2.05 | -0.3 (-1.44%) | 11,406 |
| 2 Jul 2012 | INR | 21.25 | 21.9 | 20.8 | 20.8 | 2.08 | -0.95 (-4.37%) | 2,203 |
| 29 Jun 2012 | INR | 21.4 | 21.75 | 20.9 | 21.75 | 2.175 | +2 (+10.13%) | 1,882 |
| 28 Jun 2012 | INR | 20.55 | 22 | 19.75 | 19.75 | 1.975 | -0.25 (-1.25%) | 78,425 |
| 27 Jun 2012 | INR | 20.6 | 20.65 | 19.8 | 20 | 2 | -0.9 (-4.31%) | 3,531 |
| 26 Jun 2012 | INR | 20.9 | 20.9 | 20.75 | 20.9 | 2.09 | -0.25 (-1.18%) | 2,100 |
| 25 Jun 2012 | INR | 21.15 | 21.15 | 21 | 21.15 | 2.115 | +0.65 (+3.17%) | 25,700 |
| 22 Jun 2012 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 2.05 | -0.25 (-1.20%) | 400 |
| 21 Jun 2012 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 2.075 | +0.75 (+3.75%) | 500 |
| 20 Jun 2012 | INR | 20.05 | 20.8 | 20 | 20 | 2 | -0.15 (-0.74%) | 2,651 |
| 19 Jun 2012 | INR | 20.8 | 20.8 | 20 | 20.15 | 2.015 | +0.6 (+3.07%) | 2,000 |
| 18 Jun 2012 | INR | 19.6 | 20 | 19.55 | 19.55 | 1.955 | -1.25 (-6.01%) | 191 |
| 15 Jun 2012 | INR | 19.15 | 21 | 19.15 | 20.8 | 2.08 | +0.45 (+2.21%) | 3,303 |
| 14 Jun 2012 | INR | 21.4 | 21.4 | 19.15 | 20.35 | 2.035 | +0.8 (+4.09%) | 156 |
| 13 Jun 2012 | INR | 19.45 | 19.95 | 19.45 | 19.55 | 1.955 | -0.5 (-2.49%) | 1,400 |
| 12 Jun 2012 | INR | 20 | 20.85 | 19.4 | 20.05 | 2.005 | -0.5 (-2.43%) | 651 |
| 11 Jun 2012 | INR | 20.35 | 20.55 | 19.5 | 20.55 | 2.055 | +1.65 (+8.73%) | 801 |
| 8 Jun 2012 | INR | 19.25 | 19.5 | 18.55 | 18.9 | 1.89 | -1.55 (-7.58%) | 2,751 |
| 7 Jun 2012 | INR | 19.3 | 20.45 | 19.3 | 20.45 | 2.045 | +1.1 (+5.68%) | 500 |
| 6 Jun 2012 | INR | 20.35 | 20.35 | 19.1 | 19.35 | 1.935 | +0.2 (+1.04%) | 251 |
| 5 Jun 2012 | INR | 20.2 | 20.75 | 19 | 19.15 | 1.915 | -1.05 (-5.20%) | 21,486 |
| 4 Jun 2012 | INR | 20 | 20.2 | 18.9 | 20.2 | 2.02 | +0.55 (+2.80%) | 3,305 |
| 1 Jun 2012 | INR | 20.9 | 20.9 | 18.85 | 19.65 | 1.965 | -0.55 (-2.72%) | 1,845 |
| 31 May 2012 | INR | 22 | 22 | 19.95 | 20.2 | 2.02 | -1.95 (-8.80%) | 66,620 |
| 30 May 2012 | INR | 22.3 | 22.4 | 21.15 | 22.15 | 2.215 | +0.85 (+3.99%) | 14 |
| 29 May 2012 | INR | 23 | 23 | 21 | 21.3 | 2.13 | -1.2 (-5.33%) | 54,847 |
| 28 May 2012 | INR | 20.75 | 23.1 | 20.6 | 22.5 | 2.25 | +1.5 (+7.14%) | 15,984 |
| 25 May 2012 | INR | 21.65 | 21.65 | 20.5 | 21 | 2.1 | +0.05 (+0.24%) | 5,583 |
| 24 May 2012 | INR | 24.45 | 24.45 | 20.8 | 20.95 | 2.095 | -1.8 (-7.91%) | 27,400 |
| 23 May 2012 | INR | 22 | 22.9 | 20.7 | 22.75 | 2.275 | +1.15 (+5.32%) | 61,025 |
