| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 17.7 | 18.05 | 17.5 | 17.9 | 17.9 | +0.3 (+1.70%) | 1,931 |
| 29 Jun 2012 | INR | 17.9 | 17.9 | 17.55 | 17.6 | 17.6 | -0.2 (-1.12%) | 1,461 |
| 28 Jun 2012 | INR | 17.95 | 18.05 | 17.45 | 17.8 | 17.8 | +0.2 (+1.14%) | 5,949 |
| 27 Jun 2012 | INR | 18.25 | 18.25 | 17.5 | 17.6 | 17.6 | -0.35 (-1.95%) | 3,986 |
| 26 Jun 2012 | INR | 17.75 | 18.1 | 17.25 | 17.95 | 17.95 | +0.4 (+2.28%) | 5,690 |
| 25 Jun 2012 | INR | 17.75 | 17.95 | 17.45 | 17.55 | 17.55 | +0.1 (+0.57%) | 4,923 |
| 22 Jun 2012 | INR | 17.5 | 17.95 | 17.35 | 17.45 | 17.45 | +0.2 (+1.16%) | 4,135 |
| 21 Jun 2012 | INR | 17.15 | 17.45 | 17.1 | 17.25 | 17.25 | +0.1 (+0.58%) | 4,795 |
| 20 Jun 2012 | INR | 17.25 | 17.5 | 17.1 | 17.15 | 17.15 | -0.15 (-0.87%) | 1,488 |
| 19 Jun 2012 | INR | 17.25 | 17.4 | 17 | 17.3 | 17.3 | 0.0 (0.0%) | 2,951 |
| 18 Jun 2012 | INR | 17.2 | 17.35 | 17.05 | 17.3 | 17.3 | +0.2 (+1.17%) | 5,995 |
| 15 Jun 2012 | INR | 17.25 | 17.25 | 17.05 | 17.1 | 17.1 | 0.0 (0.0%) | 441 |
| 14 Jun 2012 | INR | 17.25 | 17.7 | 17.1 | 17.1 | 17.1 | -0.25 (-1.44%) | 1,701 |
| 13 Jun 2012 | INR | 17.65 | 17.7 | 17.2 | 17.35 | 17.35 | 0.0 (0.0%) | 1,508 |
| 12 Jun 2012 | INR | 17.95 | 17.95 | 17.05 | 17.35 | 17.35 | +0.2 (+1.17%) | 1,292 |
| 11 Jun 2012 | INR | 16.95 | 17.45 | 16.95 | 17.15 | 17.15 | 0.0 (0.0%) | 3,525 |
| 8 Jun 2012 | INR | 16.8 | 17.2 | 16.8 | 17.15 | 17.15 | +0.15 (+0.88%) | 11,942 |
| 7 Jun 2012 | INR | 16.95 | 17.4 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 7,747 |
| 6 Jun 2012 | INR | 17.05 | 17.6 | 16.85 | 16.95 | 16.95 | +0.15 (+0.89%) | 8,857 |
| 5 Jun 2012 | INR | 17.15 | 17.25 | 16.65 | 16.8 | 16.8 | 0.0 (0.0%) | 10,118 |
| 4 Jun 2012 | INR | 16.85 | 17.15 | 16.7 | 16.8 | 16.8 | -0.25 (-1.47%) | 4,930 |
| 1 Jun 2012 | INR | 17.45 | 17.6 | 16.7 | 17.05 | 17.05 | -0.5 (-2.85%) | 6,390 |
| 31 May 2012 | INR | 17.35 | 18.25 | 17.1 | 17.55 | 17.55 | -0.25 (-1.40%) | 386,428 |
| 30 May 2012 | INR | 17.5 | 19.2 | 16.05 | 17.8 | 17.8 | -0.1 (-0.56%) | 420,340 |
| 29 May 2012 | INR | 17.6 | 18.2 | 17.6 | 17.9 | 17.9 | 0.0 (0.0%) | 17,474 |
| 28 May 2012 | INR | 18.1 | 18.4 | 17.75 | 17.9 | 17.9 | +0.1 (+0.56%) | 15,703 |
| 25 May 2012 | INR | 17.35 | 18 | 16.85 | 17.8 | 17.8 | +0.65 (+3.79%) | 13,593 |
| 24 May 2012 | INR | 17.4 | 17.45 | 16.7 | 17.15 | 17.15 | -0.05 (-0.29%) | 20,641 |
| 23 May 2012 | INR | 17.35 | 17.35 | 17 | 17.2 | 17.2 | -0.3 (-1.71%) | 13,101 |
| 22 May 2012 | INR | 17.8 | 18 | 17.5 | 17.5 | 17.5 | -0.3 (-1.69%) | 1,838 |
