| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | INR | 20.2 | 20.55 | 19.7 | 19.8 | 19.8 | -0.85 (-4.12%) | 338,566 |
| 6 Jul 2012 | INR | 21.25 | 21.25 | 20.5 | 20.65 | 20.65 | -0.35 (-1.67%) | 456,397 |
| 5 Jul 2012 | INR | 21.3 | 21.4 | 20.6 | 21 | 21 | -0.25 (-1.18%) | 732,136 |
| 4 Jul 2012 | INR | 21.95 | 21.95 | 20.85 | 21.25 | 21.25 | +0.75 (+3.66%) | 1,972,856 |
| 3 Jul 2012 | INR | 21.1 | 21.25 | 20.2 | 20.5 | 20.5 | -0.6 (-2.84%) | 287,730 |
| 2 Jul 2012 | INR | 20.65 | 21.25 | 20.25 | 21.1 | 21.1 | +0.75 (+3.69%) | 378,256 |
| 29 Jun 2012 | INR | 19.7 | 21.4 | 19.4 | 20.35 | 20.35 | +1.15 (+5.99%) | 1,191,536 |
| 28 Jun 2012 | INR | 19.05 | 19.8 | 19.05 | 19.2 | 19.2 | +0.3 (+1.59%) | 154,275 |
| 27 Jun 2012 | INR | 19.3 | 19.3 | 18.8 | 18.9 | 18.9 | -0.1 (-0.53%) | 74,056 |
| 26 Jun 2012 | INR | 19.1 | 19.6 | 18.85 | 19 | 19 | -0.25 (-1.30%) | 142,161 |
| 25 Jun 2012 | INR | 19.25 | 19.8 | 19 | 19.25 | 19.25 | +0.15 (+0.79%) | 173,394 |
| 22 Jun 2012 | INR | 19.65 | 19.7 | 18.65 | 19.1 | 19.1 | -0.55 (-2.80%) | 170,852 |
| 21 Jun 2012 | INR | 19.3 | 20.6 | 19.3 | 19.65 | 19.65 | 0.0 (0.0%) | 710,252 |
| 20 Jun 2012 | INR | 18.25 | 19.7 | 18.05 | 19.65 | 19.65 | +1.2 (+6.50%) | 295,942 |
| 19 Jun 2012 | INR | 18.4 | 18.7 | 18.1 | 18.45 | 18.45 | -0.2 (-1.07%) | 48,374 |
| 18 Jun 2012 | INR | 18.55 | 19.25 | 18.5 | 18.65 | 18.65 | +0.25 (+1.36%) | 224,675 |
| 15 Jun 2012 | INR | 18.35 | 18.55 | 18.2 | 18.4 | 18.4 | +0.3 (+1.66%) | 76,739 |
| 14 Jun 2012 | INR | 18.8 | 18.9 | 18.1 | 18.1 | 18.1 | -0.7 (-3.72%) | 92,791 |
| 13 Jun 2012 | INR | 18.85 | 19.2 | 18.55 | 18.8 | 18.8 | +0.05 (+0.27%) | 111,313 |
| 12 Jun 2012 | INR | 18.8 | 18.9 | 18.45 | 18.75 | 18.75 | +0.1 (+0.54%) | 75,054 |
| 11 Jun 2012 | INR | 18.45 | 19.25 | 18.1 | 18.65 | 18.65 | +0.5 (+2.75%) | 310,858 |
| 8 Jun 2012 | INR | 18.2 | 18.75 | 17.9 | 18.15 | 18.15 | +0.1 (+0.55%) | 163,017 |
| 7 Jun 2012 | INR | 18.05 | 18.35 | 17.95 | 18.05 | 18.05 | +0.15 (+0.84%) | 124,514 |
| 6 Jun 2012 | INR | 17.5 | 18.95 | 17.4 | 17.9 | 17.9 | +0.5 (+2.87%) | 557,891 |
| 5 Jun 2012 | INR | 17.8 | 17.9 | 17.3 | 17.4 | 17.4 | -0.05 (-0.29%) | 94,300 |
| 4 Jun 2012 | INR | 17.55 | 17.75 | 17 | 17.45 | 17.45 | -0.3 (-1.69%) | 164,929 |
| 1 Jun 2012 | INR | 17.8 | 18.15 | 17.55 | 17.75 | 17.75 | -0.1 (-0.56%) | 129,889 |
| 31 May 2012 | INR | 18.15 | 18.15 | 17.7 | 17.85 | 17.85 | -0.3 (-1.65%) | 95,652 |
| 30 May 2012 | INR | 18.6 | 18.75 | 18.05 | 18.15 | 18.15 | -0.45 (-2.42%) | 56,967 |
| 29 May 2012 | INR | 18.75 | 18.95 | 18.25 | 18.6 | 18.6 | -0.2 (-1.06%) | 104,362 |
