| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 18.35 | 18.75 | 17.7 | 18.05 | 18.05 | -1.2 (-6.23%) | 14,937 |
| 29 Jun 2012 | INR | 19.85 | 19.85 | 18.25 | 19.25 | 19.25 | -0.7 (-3.51%) | 1,643 |
| 28 Jun 2012 | INR | 20 | 20 | 19.5 | 19.95 | 19.95 | +0.2 (+1.01%) | 3,749 |
| 27 Jun 2012 | INR | 19.2 | 19.75 | 18.2 | 19.75 | 19.75 | +0.55 (+2.86%) | 1,115 |
| 26 Jun 2012 | INR | 18.4 | 20.1 | 18.1 | 19.2 | 19.2 | +0.8 (+4.35%) | 2,279 |
| 25 Jun 2012 | INR | 15.5 | 18.9 | 15.5 | 18.4 | 18.4 | +0.25 (+1.38%) | 2,589 |
| 22 Jun 2012 | INR | 17.55 | 18.2 | 17.55 | 18.15 | 18.15 | +0.15 (+0.83%) | 876 |
| 21 Jun 2012 | INR | 17.5 | 18.45 | 17.2 | 18 | 18 | +0.5 (+2.86%) | 3,837 |
| 20 Jun 2012 | INR | 17.5 | 17.5 | 17.2 | 17.5 | 17.5 | -0.1 (-0.57%) | 839 |
| 19 Jun 2012 | INR | 18 | 18 | 17.5 | 17.6 | 17.6 | -0.4 (-2.22%) | 2,700 |
| 18 Jun 2012 | INR | 18.2 | 18.25 | 18 | 18 | 18 | -0.1 (-0.55%) | 1,684 |
| 15 Jun 2012 | INR | 18.15 | 18.9 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 3,347 |
| 14 Jun 2012 | INR | 19 | 19 | 18.55 | 19 | 19 | +0.3 (+1.60%) | 1,020 |
| 13 Jun 2012 | INR | 18.75 | 19.5 | 18.4 | 18.7 | 18.7 | -0.05 (-0.27%) | 3,886 |
| 12 Jun 2012 | INR | 18.5 | 19.85 | 18.5 | 18.75 | 18.75 | -0.7 (-3.60%) | 2,307 |
| 11 Jun 2012 | INR | 20.1 | 20.25 | 19.3 | 19.45 | 19.45 | -0.6 (-2.99%) | 817 |
| 8 Jun 2012 | INR | 18.55 | 20.15 | 18.55 | 20.05 | 20.05 | +0.45 (+2.30%) | 1,150 |
| 7 Jun 2012 | INR | 20 | 20.15 | 19.1 | 19.6 | 19.6 | -0.2 (-1.01%) | 3,466 |
| 6 Jun 2012 | INR | 18.3 | 20 | 18.3 | 19.8 | 19.8 | +0.95 (+5.04%) | 5,589 |
| 5 Jun 2012 | INR | 18.05 | 18.95 | 18.05 | 18.85 | 18.85 | +0.15 (+0.80%) | 4,009 |
| 4 Jun 2012 | INR | 19 | 20.65 | 18.3 | 18.7 | 18.7 | -0.7 (-3.61%) | 14,669 |
| 1 Jun 2012 | INR | 20.15 | 20.85 | 19 | 19.4 | 19.4 | -1.15 (-5.60%) | 9,259 |
| 31 May 2012 | INR | 21.2 | 21.25 | 19.75 | 20.55 | 20.55 | +0.05 (+0.24%) | 1,354 |
| 30 May 2012 | INR | 20 | 20.9 | 20 | 20.5 | 20.5 | -0.2 (-0.97%) | 1,200 |
| 29 May 2012 | INR | 19.75 | 21.4 | 19.75 | 20.7 | 20.7 | +0.15 (+0.73%) | 6,685 |
| 28 May 2012 | INR | 19 | 21.5 | 19 | 20.55 | 20.55 | +0.85 (+4.31%) | 2,722 |
| 25 May 2012 | INR | 19.05 | 20 | 19.05 | 19.7 | 19.7 | -0.25 (-1.25%) | 2,571 |
| 24 May 2012 | INR | 20 | 20.35 | 19.55 | 19.95 | 19.95 | +0.65 (+3.37%) | 3,160 |
| 23 May 2012 | INR | 19 | 20 | 19 | 19.3 | 19.3 | -0.8 (-3.98%) | 4,314 |
| 22 May 2012 | INR | 20.4 | 21 | 20.05 | 20.1 | 20.1 | -0.1 (-0.50%) | 2,770 |
