| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 15.15 | 15.6 | 15.15 | 15.45 | 15.45 | +0.2 (+1.31%) | 7,570 |
| 29 Jun 2012 | INR | 15 | 15.4 | 14.85 | 15.25 | 15.25 | +0.35 (+2.35%) | 11,161 |
| 28 Jun 2012 | INR | 15 | 15.2 | 14.4 | 14.9 | 14.9 | -0.35 (-2.30%) | 24,001 |
| 27 Jun 2012 | INR | 15.3 | 15.3 | 14.55 | 15.25 | 15.25 | +0.1 (+0.66%) | 8,920 |
| 26 Jun 2012 | INR | 15.35 | 15.35 | 14.9 | 15.15 | 15.15 | +0.1 (+0.66%) | 4,410 |
| 25 Jun 2012 | INR | 15.05 | 15.45 | 14.8 | 15.05 | 15.05 | -0.1 (-0.66%) | 9,618 |
| 22 Jun 2012 | INR | 14.9 | 15.4 | 14.9 | 15.15 | 15.15 | +0.15 (+1%) | 8,154 |
| 21 Jun 2012 | INR | 14.75 | 15.2 | 14.75 | 15 | 15 | 0.0 (0.0%) | 4,308 |
| 20 Jun 2012 | INR | 14.75 | 15.45 | 14.75 | 15 | 15 | 0.0 (0.0%) | 4,455 |
| 19 Jun 2012 | INR | 15.05 | 15.45 | 14.75 | 15 | 15 | -0.05 (-0.33%) | 2,211 |
| 18 Jun 2012 | INR | 15.25 | 15.25 | 14.9 | 15.05 | 15.05 | -0.25 (-1.63%) | 10,805 |
| 15 Jun 2012 | INR | 15 | 15.65 | 14.75 | 15.3 | 15.3 | +0.35 (+2.34%) | 13,989 |
| 14 Jun 2012 | INR | 15.2 | 15.2 | 14.9 | 14.95 | 14.95 | -0.25 (-1.64%) | 370 |
| 13 Jun 2012 | INR | 15.35 | 15.35 | 14.85 | 15.2 | 15.2 | -0.05 (-0.33%) | 4,054 |
| 12 Jun 2012 | INR | 14.7 | 15.3 | 14.7 | 15.25 | 15.25 | +0.45 (+3.04%) | 5,848 |
| 11 Jun 2012 | INR | 14.7 | 15.45 | 14.7 | 14.8 | 14.8 | -0.1 (-0.67%) | 5,348 |
| 8 Jun 2012 | INR | 15.25 | 15.25 | 14.65 | 14.9 | 14.9 | +0.05 (+0.34%) | 6,960 |
| 7 Jun 2012 | INR | 15.05 | 15.4 | 14.75 | 14.85 | 14.85 | -0.15 (-1%) | 9,155 |
| 6 Jun 2012 | INR | 14.75 | 15.5 | 14.75 | 15 | 15 | +0.15 (+1.01%) | 3,495 |
| 5 Jun 2012 | INR | 15.05 | 15.3 | 14.65 | 14.85 | 14.85 | -0.45 (-2.94%) | 5,704 |
| 4 Jun 2012 | INR | 15.2 | 15.45 | 14.7 | 15.3 | 15.3 | -0.1 (-0.65%) | 4,591 |
| 1 Jun 2012 | INR | 15.15 | 15.8 | 15 | 15.4 | 15.4 | -0.05 (-0.32%) | 13,098 |
| 31 May 2012 | INR | 14.8 | 15.5 | 14.8 | 15.45 | 15.45 | +0.35 (+2.32%) | 4,495 |
| 30 May 2012 | INR | 15.5 | 15.65 | 15.05 | 15.1 | 15.1 | 0.0 (0.0%) | 11,793 |
| 29 May 2012 | INR | 15.5 | 15.5 | 14.55 | 15.1 | 15.1 | +0.25 (+1.68%) | 4,245 |
| 28 May 2012 | INR | 14.55 | 15.5 | 14.55 | 14.85 | 14.85 | -0.35 (-2.30%) | 3,405 |
| 25 May 2012 | INR | 15.6 | 15.6 | 14.85 | 15.2 | 15.2 | -0.15 (-0.98%) | 4,911 |
| 24 May 2012 | INR | 14.55 | 15.5 | 14.55 | 15.35 | 15.35 | +0.55 (+3.72%) | 8,891 |
| 23 May 2012 | INR | 14.9 | 15 | 14.45 | 14.8 | 14.8 | -0.2 (-1.33%) | 5,549 |
| 22 May 2012 | INR | 14.3 | 15.45 | 14.3 | 15 | 15 | 0.0 (0.0%) | 5,432 |
