| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.46 (-4.92%) | 4,753 |
| 29 Jun 2012 | INR | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.45 (-4.59%) | 2,161 |
| 28 Jun 2012 | INR | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 7,910 |
| 27 Jun 2012 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 2,415 |
| 26 Jun 2012 | INR | 11.35 | 11.35 | 10.8 | 10.8 | 10.8 | -0.55 (-4.85%) | 47,324 |
| 25 Jun 2012 | INR | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.55 (-4.62%) | 11,861 |
| 22 Jun 2012 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | -1.3 (-9.85%) | 6,705 |
| 21 Jun 2012 | INR | 13.55 | 14.75 | 13.2 | 13.2 | 13.2 | -1.45 (-9.90%) | 18,210 |
| 20 Jun 2012 | INR | 14.3 | 14.8 | 13.65 | 14.65 | 14.65 | 0.0 (0.0%) | 20,323 |
| 19 Jun 2012 | INR | 16.65 | 16.65 | 14.05 | 14.65 | 14.65 | -0.95 (-6.09%) | 76,355 |
| 18 Jun 2012 | INR | 17.05 | 17.05 | 14.75 | 15.6 | 15.6 | -0.55 (-3.41%) | 116,277 |
| 15 Jun 2012 | INR | 16.6 | 16.6 | 15.05 | 16.15 | 16.15 | +0.75 (+4.87%) | 10,967 |
| 14 Jun 2012 | INR | 16 | 16 | 15.2 | 15.4 | 15.4 | -0.3 (-1.91%) | 13,983 |
| 13 Jun 2012 | INR | 16.5 | 17.15 | 15.55 | 15.7 | 15.7 | -0.2 (-1.26%) | 11,811 |
| 12 Jun 2012 | INR | 17.1 | 17.1 | 15.4 | 15.9 | 15.9 | -0.75 (-4.50%) | 23,072 |
| 11 Jun 2012 | INR | 18 | 18 | 16.35 | 16.65 | 16.65 | -0.2 (-1.19%) | 3,701 |
| 8 Jun 2012 | INR | 17.05 | 17.85 | 15.65 | 16.85 | 16.85 | -0.25 (-1.46%) | 76,053 |
| 7 Jun 2012 | INR | 18.95 | 18.95 | 16.3 | 17.1 | 17.1 | -0.55 (-3.12%) | 112,762 |
| 6 Jun 2012 | INR | 17.8 | 18 | 16.9 | 17.65 | 17.65 | +0.8 (+4.75%) | 42,277 |
| 5 Jun 2012 | INR | 18.8 | 18.8 | 15.4 | 16.85 | 16.85 | -0.25 (-1.46%) | 42,455 |
| 4 Jun 2012 | INR | 18 | 18 | 17.1 | 17.1 | 17.1 | -1.85 (-9.76%) | 31,433 |
| 1 Jun 2012 | INR | 18.6 | 19 | 16.2 | 18.95 | 18.95 | +1.45 (+8.29%) | 38,721 |
| 31 May 2012 | INR | 18 | 18.5 | 17.1 | 17.5 | 17.5 | -1.1 (-5.91%) | 67,030 |
| 30 May 2012 | INR | 20.5 | 20.5 | 18.25 | 18.6 | 18.6 | -1.45 (-7.23%) | 43,845 |
| 29 May 2012 | INR | 19.8 | 20.65 | 19.1 | 20.05 | 20.05 | +0.2 (+1.01%) | 693 |
| 28 May 2012 | INR | 21 | 21 | 19.1 | 19.85 | 19.85 | -0.05 (-0.25%) | 85,550 |
| 25 May 2012 | INR | 18.15 | 20.05 | 18.15 | 19.9 | 19.9 | +0.4 (+2.05%) | 39,491 |
| 24 May 2012 | INR | 18.1 | 20.95 | 18.1 | 19.5 | 19.5 | +0.15 (+0.78%) | 36,913 |
| 23 May 2012 | INR | 19 | 21.25 | 18.6 | 19.35 | 19.35 | -0.7 (-3.49%) | 101,217 |
| 22 May 2012 | INR | 21.35 | 21.35 | 19.55 | 20.05 | 20.05 | -0.3 (-1.47%) | 34,268 |
