| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | INR | 18.25 | 20.25 | 18.2 | 20.25 | 20.25 | +1.25 (+6.58%) | 92,239 |
| 9 Jul 2012 | INR | 18.3 | 19 | 18.05 | 19 | 19 | +1.1 (+6.15%) | 64,801 |
| 6 Jul 2012 | INR | 18.9 | 18.9 | 17.5 | 17.9 | 17.9 | +0.7 (+4.07%) | 196,997 |
| 5 Jul 2012 | INR | 17.2 | 17.2 | 16.8 | 17.2 | 17.2 | +0.8 (+4.88%) | 30,325 |
| 4 Jul 2012 | INR | 15.6 | 16.4 | 15.6 | 16.4 | 16.4 | +0.65 (+4.13%) | 11,482 |
| 3 Jul 2012 | INR | 15.5 | 15.75 | 15.3 | 15.75 | 15.75 | +0.25 (+1.61%) | 9,514 |
| 2 Jul 2012 | INR | 15 | 15.75 | 15 | 15.5 | 15.5 | -0.1 (-0.64%) | 13,998 |
| 29 Jun 2012 | INR | 14.75 | 15.6 | 14.75 | 15.6 | 15.6 | +0.65 (+4.35%) | 30,900 |
| 28 Jun 2012 | INR | 14.8 | 15.3 | 14.75 | 14.95 | 14.95 | +0.15 (+1.01%) | 14,977 |
| 27 Jun 2012 | INR | 14.95 | 15.2 | 14.6 | 14.8 | 14.8 | -0.3 (-1.99%) | 10,005 |
| 26 Jun 2012 | INR | 15.25 | 15.25 | 14.9 | 15.1 | 15.1 | -0.05 (-0.33%) | 4,265 |
| 25 Jun 2012 | INR | 15.85 | 15.85 | 14.9 | 15.15 | 15.15 | +0.05 (+0.33%) | 11,486 |
| 22 Jun 2012 | INR | 14.55 | 15.35 | 14.55 | 15.1 | 15.1 | +0.15 (+1.00%) | 6,453 |
| 21 Jun 2012 | INR | 14.85 | 15.1 | 14.75 | 14.95 | 14.95 | +0.1 (+0.67%) | 5,177 |
| 20 Jun 2012 | INR | 15.4 | 15.4 | 14.85 | 14.85 | 14.85 | -0.3 (-1.98%) | 7,818 |
| 19 Jun 2012 | INR | 15.4 | 15.6 | 14.85 | 15.15 | 15.15 | +0.2 (+1.34%) | 12,182 |
| 18 Jun 2012 | INR | 15 | 15.6 | 14.9 | 14.95 | 14.95 | -0.2 (-1.32%) | 11,816 |
| 15 Jun 2012 | INR | 14.5 | 15.5 | 14.5 | 15.15 | 15.15 | +0.15 (+1%) | 10,314 |
| 14 Jun 2012 | INR | 14.75 | 15.2 | 14.75 | 15 | 15 | +0.1 (+0.67%) | 5,443 |
| 13 Jun 2012 | INR | 15.35 | 15.35 | 14.6 | 14.9 | 14.9 | -0.1 (-0.67%) | 2,414 |
| 12 Jun 2012 | INR | 15.2 | 15.3 | 14.55 | 15 | 15 | -0.1 (-0.66%) | 10,776 |
| 11 Jun 2012 | INR | 15 | 15.3 | 14.95 | 15.1 | 15.1 | +0.1 (+0.67%) | 13,983 |
| 8 Jun 2012 | INR | 14.85 | 15.45 | 14.5 | 15 | 15 | +0.15 (+1.01%) | 18,609 |
| 7 Jun 2012 | INR | 15.3 | 15.3 | 14.85 | 14.85 | 14.85 | -0.3 (-1.98%) | 7,029 |
| 6 Jun 2012 | INR | 15 | 15.4 | 14.95 | 15.15 | 15.15 | +0.05 (+0.33%) | 11,149 |
| 5 Jun 2012 | INR | 15.45 | 15.45 | 14.85 | 15.1 | 15.1 | +0.1 (+0.67%) | 10,648 |
| 4 Jun 2012 | INR | 15.25 | 15.45 | 14.65 | 15 | 15 | -0.25 (-1.64%) | 19,458 |
| 1 Jun 2012 | INR | 15.3 | 15.85 | 15.25 | 15.25 | 15.25 | -0.25 (-1.61%) | 14,427 |
| 31 May 2012 | INR | 15.45 | 15.5 | 14.7 | 15.5 | 15.5 | +0.75 (+5.08%) | 5,981 |
| 30 May 2012 | INR | 15.75 | 15.75 | 14.75 | 14.75 | 14.75 | -0.35 (-2.32%) | 10,052 |
