| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 15.9 | 16.35 | 15.4 | 15.4 | 15.4 | -0.6 (-3.75%) | 3,504 |
| 28 Jun 2012 | INR | 16.4 | 16.4 | 15.75 | 16 | 16 | 0.0 (0.0%) | 6,283 |
| 27 Jun 2012 | INR | 16 | 16.15 | 15.65 | 16 | 16 | +0.4 (+2.56%) | 20,949 |
| 26 Jun 2012 | INR | 14.85 | 15.95 | 14.65 | 15.6 | 15.6 | +0.2 (+1.30%) | 3,779 |
| 25 Jun 2012 | INR | 15.25 | 15.4 | 15 | 15.4 | 15.4 | +0.7 (+4.76%) | 5,132 |
| 22 Jun 2012 | INR | 14.7 | 15.25 | 14.1 | 14.7 | 14.7 | -0.05 (-0.34%) | 2,533 |
| 21 Jun 2012 | INR | 14.25 | 15 | 14.25 | 14.75 | 14.75 | -0.15 (-1.01%) | 240 |
| 20 Jun 2012 | INR | 14.4 | 15.1 | 13.8 | 14.9 | 14.9 | +0.5 (+3.47%) | 3,100 |
| 19 Jun 2012 | INR | 14 | 14.85 | 14 | 14.4 | 14.4 | -0.3 (-2.04%) | 4,274 |
| 18 Jun 2012 | INR | 14.95 | 15 | 14.2 | 14.7 | 14.7 | -0.1 (-0.68%) | 5,138 |
| 15 Jun 2012 | INR | 15 | 15.05 | 14.8 | 14.8 | 14.8 | -0.1 (-0.67%) | 1,378 |
| 14 Jun 2012 | INR | 14.8 | 15.15 | 14.4 | 14.9 | 14.9 | -0.1 (-0.67%) | 5,168 |
| 13 Jun 2012 | INR | 15 | 15.15 | 14.5 | 15 | 15 | +0.05 (+0.33%) | 1,949 |
| 12 Jun 2012 | INR | 14.8 | 15.2 | 14.3 | 14.95 | 14.95 | -0.1 (-0.66%) | 3,869 |
| 11 Jun 2012 | INR | 15.2 | 15.35 | 15 | 15.05 | 15.05 | +0.35 (+2.38%) | 5,206 |
| 8 Jun 2012 | INR | 15.45 | 15.45 | 14.7 | 14.7 | 14.7 | -0.25 (-1.67%) | 4,765 |
| 7 Jun 2012 | INR | 15.1 | 15.25 | 14.65 | 14.95 | 14.95 | -0.15 (-0.99%) | 197,361 |
| 6 Jun 2012 | INR | 15.15 | 16.6 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 202,760 |
| 5 Jun 2012 | INR | 15.85 | 16.4 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 26,459 |
| 4 Jun 2012 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 3,072 |
| 1 Jun 2012 | INR | 18.9 | 19.3 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 397,173 |
| 31 May 2012 | INR | 18.35 | 18.45 | 17.6 | 18.4 | 18.4 | +0.8 (+4.55%) | 74,344 |
| 30 May 2012 | INR | 17 | 17.6 | 16.65 | 17.6 | 17.6 | +0.8 (+4.76%) | 65,693 |
| 29 May 2012 | INR | 16 | 16.8 | 15.7 | 16.8 | 16.8 | +0.8 (+5%) | 71,206 |
| 28 May 2012 | INR | 15.9 | 16.5 | 15.5 | 16 | 16 | 0.0 (0.0%) | 23,711 |
| 25 May 2012 | INR | 16.4 | 16.6 | 15.3 | 16 | 16 | +0.1 (+0.63%) | 74,303 |
| 24 May 2012 | INR | 15.8 | 15.9 | 15.25 | 15.9 | 15.9 | +0.75 (+4.95%) | 35,587 |
| 23 May 2012 | INR | 15.15 | 15.15 | 14.6 | 15.15 | 15.15 | +0.7 (+4.84%) | 17,298 |
| 22 May 2012 | INR | 14.45 | 14.45 | 13.95 | 14.45 | 14.45 | +0.65 (+4.71%) | 32,888 |
| 21 May 2012 | INR | 13.6 | 14.1 | 13.6 | 13.8 | 13.8 | -0.5 (-3.50%) | 7,324 |
