| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 13.53 | 13.7 | 13.05 | 13.2 | 13.2 | -0.25 (-1.86%) | 547,441 |
| 28 Jun 2012 | INR | 13.35 | 13.65 | 13.16 | 13.45 | 13.45 | +0.15 (+1.13%) | 516,452 |
| 27 Jun 2012 | INR | 13 | 13.5 | 12.55 | 13.3 | 13.3 | +0.25 (+1.92%) | 839,900 |
| 26 Jun 2012 | INR | 13.25 | 13.44 | 12.86 | 13.05 | 13.05 | +0.22 (+1.71%) | 629,559 |
| 25 Jun 2012 | INR | 13.27 | 13.27 | 12.51 | 12.83 | 12.83 | +0.19 (+1.50%) | 1,977,473 |
| 22 Jun 2012 | INR | 12.05 | 12.64 | 12.05 | 12.64 | 12.64 | +0.6 (+4.98%) | 1,713,805 |
| 21 Jun 2012 | INR | 11.98 | 12.04 | 11.5 | 12.04 | 12.04 | +0.57 (+4.97%) | 1,532,969 |
| 20 Jun 2012 | INR | 10.75 | 11.47 | 10.75 | 11.47 | 11.47 | +0.54 (+4.94%) | 168,248 |
| 19 Jun 2012 | INR | 11.12 | 11.34 | 10.82 | 10.93 | 10.93 | -0.45 (-3.95%) | 292,791 |
| 18 Jun 2012 | INR | 12.04 | 12.29 | 11.37 | 11.38 | 11.38 | -0.58 (-4.85%) | 558,277 |
| 15 Jun 2012 | INR | 11.8 | 12.35 | 11.66 | 11.96 | 11.96 | +0.35 (+3.01%) | 1,566,383 |
| 14 Jun 2012 | INR | 11.2 | 11.68 | 10.4 | 11.61 | 11.61 | +0.98 (+9.22%) | 2,006,221 |
| 13 Jun 2012 | INR | 10 | 10.8 | 9.8 | 10.63 | 10.63 | +0.64 (+6.41%) | 781,568 |
| 12 Jun 2012 | INR | 9.6 | 10.08 | 9.6 | 9.99 | 9.99 | +0.33 (+3.42%) | 326,770 |
| 11 Jun 2012 | INR | 9.85 | 9.95 | 9.51 | 9.66 | 9.66 | +0.06 (+0.63%) | 217,027 |
| 8 Jun 2012 | INR | 9.55 | 9.82 | 9.25 | 9.6 | 9.6 | -0.12 (-1.23%) | 189,548 |
| 7 Jun 2012 | INR | 9.8 | 10.08 | 9.65 | 9.72 | 9.72 | -0.03 (-0.31%) | 490,981 |
| 6 Jun 2012 | INR | 9.13 | 9.85 | 9.11 | 9.75 | 9.75 | +0.63 (+6.91%) | 443,168 |
| 5 Jun 2012 | INR | 8.82 | 9.2 | 8.82 | 9.12 | 9.12 | +0.33 (+3.75%) | 104,623 |
| 4 Jun 2012 | INR | 8.7 | 8.82 | 8.5 | 8.79 | 8.79 | -0.13 (-1.46%) | 93,112 |
| 1 Jun 2012 | INR | 9.1 | 9.2 | 8.86 | 8.92 | 8.92 | -0.26 (-2.83%) | 55,429 |
| 31 May 2012 | INR | 9.15 | 9.4 | 9.01 | 9.18 | 9.18 | -0.03 (-0.33%) | 118,152 |
| 30 May 2012 | INR | 9.55 | 9.6 | 9.2 | 9.21 | 9.21 | -0.38 (-3.96%) | 89,345 |
| 29 May 2012 | INR | 9.72 | 9.95 | 9.55 | 9.59 | 9.59 | -0.13 (-1.34%) | 118,757 |
| 28 May 2012 | INR | 9.55 | 10.05 | 9.55 | 9.72 | 9.72 | +0.17 (+1.78%) | 325,285 |
| 25 May 2012 | INR | 8.76 | 9.62 | 8.67 | 9.55 | 9.55 | +0.79 (+9.02%) | 383,946 |
| 24 May 2012 | INR | 8.5 | 8.81 | 8.41 | 8.76 | 8.76 | +0.29 (+3.42%) | 84,227 |
| 23 May 2012 | INR | 8.63 | 8.86 | 8.46 | 8.47 | 8.47 | -0.13 (-1.51%) | 53,564 |
| 22 May 2012 | INR | 8.8 | 8.99 | 8.58 | 8.6 | 8.6 | -0.14 (-1.60%) | 72,863 |
| 21 May 2012 | INR | 8.72 | 8.92 | 8.71 | 8.74 | 8.74 | +0.04 (+0.46%) | 119,950 |
