| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 14.3 | 14.3 | 13.93 | 14.15 | 14.15 | +0.04 (+0.28%) | 254,174 |
| 29 Jun 2012 | INR | 13.9 | 14.26 | 13.9 | 14.11 | 14.11 | +0.23 (+1.66%) | 353,760 |
| 28 Jun 2012 | INR | 14.39 | 14.39 | 13.8 | 13.88 | 13.88 | -0.07 (-0.50%) | 392,935 |
| 27 Jun 2012 | INR | 13.5 | 14.7 | 13.4 | 13.95 | 13.95 | +0.64 (+4.81%) | 956,373 |
| 26 Jun 2012 | INR | 13.26 | 13.45 | 13.26 | 13.31 | 13.31 | -0.08 (-0.60%) | 145,196 |
| 25 Jun 2012 | INR | 13.4 | 13.6 | 13.19 | 13.39 | 13.39 | +0.01 (+0.07%) | 166,704 |
| 22 Jun 2012 | INR | 13.44 | 13.6 | 13.3 | 13.38 | 13.38 | -0.11 (-0.82%) | 121,855 |
| 21 Jun 2012 | INR | 13.5 | 13.57 | 13.3 | 13.49 | 13.49 | +0.09 (+0.67%) | 144,443 |
| 20 Jun 2012 | INR | 13.15 | 13.51 | 13.06 | 13.4 | 13.4 | +0.32 (+2.45%) | 233,452 |
| 19 Jun 2012 | INR | 13 | 13.27 | 13 | 13.08 | 13.08 | +0.1 (+0.77%) | 118,842 |
| 18 Jun 2012 | INR | 13.6 | 13.8 | 12.81 | 12.98 | 12.98 | -0.61 (-4.49%) | 306,647 |
| 15 Jun 2012 | INR | 13.79 | 13.86 | 13.49 | 13.59 | 13.59 | -0.21 (-1.52%) | 80,837 |
| 14 Jun 2012 | INR | 13.95 | 14.13 | 13.75 | 13.8 | 13.8 | -0.23 (-1.64%) | 94,403 |
| 13 Jun 2012 | INR | 13.71 | 14.68 | 13.7 | 14.03 | 14.03 | +0.39 (+2.86%) | 673,135 |
| 12 Jun 2012 | INR | 13.51 | 13.76 | 13.5 | 13.64 | 13.64 | -0.02 (-0.15%) | 143,838 |
| 11 Jun 2012 | INR | 13.89 | 13.89 | 13.51 | 13.66 | 13.66 | -0.01 (-0.07%) | 122,050 |
| 8 Jun 2012 | INR | 13.6 | 13.75 | 13.35 | 13.67 | 13.67 | -0.01 (-0.07%) | 238,515 |
| 7 Jun 2012 | INR | 13.6 | 13.95 | 13.1 | 13.68 | 13.68 | +0.21 (+1.56%) | 364,329 |
| 6 Jun 2012 | INR | 12.81 | 13.62 | 12.81 | 13.47 | 13.47 | +0.64 (+4.99%) | 256,025 |
| 5 Jun 2012 | INR | 13 | 13.17 | 12.75 | 12.83 | 12.83 | -0.09 (-0.70%) | 168,982 |
| 4 Jun 2012 | INR | 12.7 | 13.05 | 12.55 | 12.92 | 12.92 | +0.07 (+0.54%) | 325,000 |
| 1 Jun 2012 | INR | 12.9 | 13.23 | 12.81 | 12.85 | 12.85 | -0.04 (-0.31%) | 242,400 |
| 31 May 2012 | INR | 12.49 | 13.27 | 12.25 | 12.89 | 12.89 | +0.47 (+3.78%) | 335,584 |
| 30 May 2012 | INR | 12.73 | 12.73 | 12.36 | 12.42 | 12.42 | -0.31 (-2.44%) | 94,900 |
| 29 May 2012 | INR | 12.8 | 12.85 | 12.66 | 12.73 | 12.73 | -0.05 (-0.39%) | 135,658 |
| 28 May 2012 | INR | 12.55 | 12.85 | 12.52 | 12.78 | 12.78 | +0.24 (+1.91%) | 162,142 |
| 25 May 2012 | INR | 12.48 | 12.62 | 12.4 | 12.54 | 12.54 | +0.04 (+0.32%) | 215,057 |
| 24 May 2012 | INR | 12.44 | 12.65 | 12.25 | 12.5 | 12.5 | +0.22 (+1.79%) | 222,837 |
| 23 May 2012 | INR | 12.32 | 12.48 | 12.05 | 12.28 | 12.28 | -0.15 (-1.21%) | 150,591 |
| 22 May 2012 | INR | 12.41 | 12.65 | 12.1 | 12.43 | 12.43 | -0.08 (-0.64%) | 98,946 |
