| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 16 | 16 | 15.1 | 15.75 | 15.75 | -0.25 (-1.56%) | 29,013 |
| 29 Jun 2012 | INR | 16 | 16 | 15.55 | 16 | 16 | +0.15 (+0.95%) | 35,337 |
| 28 Jun 2012 | INR | 16.65 | 16.65 | 15.5 | 15.85 | 15.85 | -0.45 (-2.76%) | 63,666 |
| 27 Jun 2012 | INR | 17.7 | 17.7 | 16.2 | 16.3 | 16.3 | -0.1 (-0.61%) | 108,377 |
| 26 Jun 2012 | INR | 16.55 | 17.25 | 16.1 | 16.4 | 16.4 | -0.3 (-1.80%) | 123,072 |
| 25 Jun 2012 | INR | 16.75 | 16.75 | 16.35 | 16.7 | 16.7 | 0.0 (0.0%) | 5,582 |
| 22 Jun 2012 | INR | 16.25 | 16.8 | 16.05 | 16.7 | 16.7 | +0.45 (+2.77%) | 50,180 |
| 21 Jun 2012 | INR | 16.65 | 17 | 16.05 | 16.25 | 16.25 | -0.5 (-2.99%) | 72,734 |
| 20 Jun 2012 | INR | 16.95 | 17.2 | 16.4 | 16.75 | 16.75 | -0.15 (-0.89%) | 88,797 |
| 19 Jun 2012 | INR | 16.4 | 17.05 | 15.9 | 16.9 | 16.9 | +0.25 (+1.50%) | 82,122 |
| 18 Jun 2012 | INR | 17.25 | 17.25 | 16.2 | 16.65 | 16.65 | -0.3 (-1.77%) | 55,172 |
| 15 Jun 2012 | INR | 17.55 | 17.55 | 16.8 | 16.95 | 16.95 | -0.3 (-1.74%) | 143,076 |
| 14 Jun 2012 | INR | 17.15 | 17.45 | 16.9 | 17.25 | 17.25 | -0.1 (-0.58%) | 28,367 |
| 13 Jun 2012 | INR | 17.4 | 17.5 | 16.95 | 17.35 | 17.35 | -0.05 (-0.29%) | 14,296 |
| 12 Jun 2012 | INR | 17.5 | 17.5 | 17 | 17.4 | 17.4 | +0.25 (+1.46%) | 50,065 |
| 11 Jun 2012 | INR | 16.5 | 17.25 | 16.5 | 17.15 | 17.15 | +0.7 (+4.26%) | 76,668 |
| 8 Jun 2012 | INR | 15.9 | 17 | 15.7 | 16.45 | 16.45 | +0.25 (+1.54%) | 74,945 |
| 7 Jun 2012 | INR | 16.4 | 16.4 | 15.8 | 16.2 | 16.2 | -0.2 (-1.22%) | 68,776 |
| 6 Jun 2012 | INR | 16.45 | 16.65 | 16.2 | 16.4 | 16.4 | -0.15 (-0.91%) | 18,257 |
| 5 Jun 2012 | INR | 16.55 | 16.85 | 16.3 | 16.55 | 16.55 | 0.0 (0.0%) | 25,084 |
| 4 Jun 2012 | INR | 16.5 | 16.9 | 16.3 | 16.55 | 16.55 | -0.3 (-1.78%) | 45,308 |
| 1 Jun 2012 | INR | 17 | 17 | 16.7 | 16.85 | 16.85 | 0.0 (0.0%) | 27,848 |
| 31 May 2012 | INR | 16.8 | 17.2 | 16.65 | 16.85 | 16.85 | -0.05 (-0.30%) | 28,880 |
| 30 May 2012 | INR | 17.05 | 17.15 | 16.7 | 16.9 | 16.9 | -0.2 (-1.17%) | 54,600 |
| 29 May 2012 | INR | 16.75 | 17.3 | 16.45 | 17.1 | 17.1 | +0.15 (+0.88%) | 71,612 |
| 28 May 2012 | INR | 17.35 | 17.35 | 16.65 | 16.95 | 16.95 | -0.25 (-1.45%) | 24,885 |
| 25 May 2012 | INR | 17.3 | 17.35 | 16.9 | 17.2 | 17.2 | 0.0 (0.0%) | 14,696 |
| 24 May 2012 | INR | 17 | 17.3 | 16.9 | 17.2 | 17.2 | -0.05 (-0.29%) | 16,240 |
| 23 May 2012 | INR | 17.2 | 17.4 | 16.75 | 17.25 | 17.25 | +0.15 (+0.88%) | 34,636 |
| 22 May 2012 | INR | 16.85 | 17.55 | 16.8 | 17.1 | 17.1 | -0.35 (-2.01%) | 41,197 |
