| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 19.3 | 20.55 | 19 | 20.4 | 20.4 | +0.6 (+3.03%) | 3,102 |
| 29 Jun 2012 | INR | 19.05 | 20.4 | 19.05 | 19.8 | 19.8 | -0.65 (-3.18%) | 3,535 |
| 28 Jun 2012 | INR | 19.15 | 20.45 | 19.05 | 20.45 | 20.45 | +0.9 (+4.60%) | 687 |
| 27 Jun 2012 | INR | 18.05 | 21.75 | 18.05 | 19.55 | 19.55 | -1 (-4.87%) | 1,051 |
| 26 Jun 2012 | INR | 20.5 | 20.65 | 19.6 | 20.55 | 20.55 | +0.8 (+4.05%) | 1,088 |
| 25 Jun 2012 | INR | 20.8 | 20.9 | 19.75 | 19.75 | 19.75 | -0.25 (-1.25%) | 1,224 |
| 22 Jun 2012 | INR | 19.8 | 20.65 | 19.8 | 20 | 20 | -1.25 (-5.88%) | 293 |
| 21 Jun 2012 | INR | 19.4 | 21.3 | 19.4 | 21.25 | 21.25 | +1.85 (+9.54%) | 5,147 |
| 20 Jun 2012 | INR | 18.8 | 19.55 | 18.8 | 19.4 | 19.4 | +0.8 (+4.30%) | 490 |
| 19 Jun 2012 | INR | 18.65 | 19.55 | 18.6 | 18.6 | 18.6 | -0.25 (-1.33%) | 10,219 |
| 18 Jun 2012 | INR | 18.6 | 19.75 | 18.6 | 18.85 | 18.85 | -0.35 (-1.82%) | 254 |
| 15 Jun 2012 | INR | 19.75 | 19.75 | 19.1 | 19.2 | 19.2 | -0.2 (-1.03%) | 1,016 |
| 14 Jun 2012 | INR | 19 | 19.7 | 18.85 | 19.4 | 19.4 | -0.1 (-0.51%) | 2,182 |
| 13 Jun 2012 | INR | 18.55 | 19.5 | 18.55 | 19.5 | 19.5 | +0.65 (+3.45%) | 220 |
| 12 Jun 2012 | INR | 18.5 | 19.65 | 18.5 | 18.85 | 18.85 | -0.25 (-1.31%) | 985 |
| 11 Jun 2012 | INR | 18.95 | 19.4 | 18.95 | 19.1 | 19.1 | -0.7 (-3.54%) | 992 |
| 8 Jun 2012 | INR | 19.55 | 19.8 | 19.55 | 19.8 | 19.8 | 0.0 (0.0%) | 162 |
| 7 Jun 2012 | INR | 18.75 | 19.95 | 18.75 | 19.8 | 19.8 | +0.7 (+3.66%) | 726 |
| 6 Jun 2012 | INR | 19.15 | 20.55 | 19.1 | 19.1 | 19.1 | -0.75 (-3.78%) | 451 |
| 5 Jun 2012 | INR | 19.1 | 20.3 | 19.05 | 19.85 | 19.85 | +1.3 (+7.01%) | 1,621 |
| 4 Jun 2012 | INR | 18.2 | 18.9 | 18.2 | 18.55 | 18.55 | -1.4 (-7.02%) | 1,905 |
| 1 Jun 2012 | INR | 20 | 21.95 | 19.45 | 19.95 | 19.95 | -1 (-4.77%) | 2,104 |
| 31 May 2012 | INR | 21 | 21 | 20.8 | 20.95 | 20.95 | +0.25 (+1.21%) | 2,040 |
| 30 May 2012 | INR | 23 | 23 | 20.65 | 20.7 | 20.7 | -0.25 (-1.19%) | 1,907 |
| 29 May 2012 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.2 (-0.95%) | 1,992 |
| 28 May 2012 | INR | 22.4 | 22.4 | 20.4 | 21.15 | 21.15 | -0.1 (-0.47%) | 1,791 |
| 25 May 2012 | INR | 20.5 | 21.95 | 20.5 | 21.25 | 21.25 | +0.2 (+0.95%) | 1,860 |
| 24 May 2012 | INR | 21.85 | 21.9 | 21 | 21.05 | 21.05 | -0.45 (-2.09%) | 697 |
| 23 May 2012 | INR | 21.85 | 22.45 | 21.1 | 21.5 | 21.5 | -0.4 (-1.83%) | 839 |
| 22 May 2012 | INR | 22.5 | 22.5 | 21.8 | 21.9 | 21.9 | -0.85 (-3.74%) | 575 |
