| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 12.05 | 12.5 | 11.9 | 12.05 | 12.05 | +0.15 (+1.26%) | 299,744 |
| 28 Jun 2012 | INR | 12.6 | 12.75 | 11.85 | 11.9 | 11.9 | -0.6 (-4.80%) | 351,137 |
| 27 Jun 2012 | INR | 13 | 13.2 | 12.45 | 12.5 | 12.5 | -0.3 (-2.34%) | 257,016 |
| 26 Jun 2012 | INR | 13.4 | 13.8 | 12.1 | 12.8 | 12.8 | 0.0 (0.0%) | 1,090,322 |
| 25 Jun 2012 | INR | 11.4 | 13.25 | 11.25 | 12.8 | 12.8 | +1.55 (+13.78%) | 1,573,935 |
| 22 Jun 2012 | INR | 10.45 | 11.5 | 10.2 | 11.25 | 11.25 | +0.65 (+6.13%) | 616,274 |
| 21 Jun 2012 | INR | 10.05 | 10.7 | 9.85 | 10.6 | 10.6 | +0.65 (+6.53%) | 401,392 |
| 20 Jun 2012 | INR | 10 | 10.2 | 9.9 | 9.95 | 9.95 | -0.1 (-1.00%) | 190,270 |
| 19 Jun 2012 | INR | 10.05 | 10.15 | 9.95 | 10.05 | 10.05 | +0.1 (+1.01%) | 87,054 |
| 18 Jun 2012 | INR | 10.25 | 10.3 | 9.95 | 9.95 | 9.95 | -0.2 (-1.97%) | 102,196 |
| 15 Jun 2012 | INR | 10.05 | 10.25 | 10.05 | 10.15 | 10.15 | -0.05 (-0.49%) | 60,391 |
| 14 Jun 2012 | INR | 10.3 | 10.35 | 10.1 | 10.2 | 10.2 | -0.1 (-0.97%) | 87,665 |
| 13 Jun 2012 | INR | 10.55 | 10.55 | 10.2 | 10.3 | 10.3 | -0.1 (-0.96%) | 67,513 |
| 12 Jun 2012 | INR | 10.3 | 10.45 | 10.25 | 10.4 | 10.4 | +0.05 (+0.48%) | 95,984 |
| 11 Jun 2012 | INR | 10.4 | 10.9 | 10.2 | 10.35 | 10.35 | 0.0 (0.0%) | 270,286 |
| 8 Jun 2012 | INR | 10.4 | 10.55 | 10.25 | 10.35 | 10.35 | -0.15 (-1.43%) | 111,034 |
| 7 Jun 2012 | INR | 10.4 | 10.55 | 10.3 | 10.5 | 10.5 | +0.15 (+1.45%) | 160,176 |
| 6 Jun 2012 | INR | 10.15 | 10.4 | 10 | 10.35 | 10.35 | +0.25 (+2.48%) | 113,368 |
| 5 Jun 2012 | INR | 10.05 | 10.45 | 10.05 | 10.1 | 10.1 | +0.05 (+0.50%) | 127,475 |
| 4 Jun 2012 | INR | 10.4 | 10.4 | 9.8 | 10.05 | 10.05 | -0.4 (-3.83%) | 175,579 |
| 1 Jun 2012 | INR | 10.85 | 11.2 | 10.4 | 10.45 | 10.45 | -0.45 (-4.13%) | 179,328 |
| 31 May 2012 | INR | 11.15 | 11.3 | 10.7 | 10.9 | 10.9 | -0.2 (-1.80%) | 214,102 |
| 30 May 2012 | INR | 10.4 | 11.95 | 10.25 | 11.1 | 11.1 | +0.7 (+6.73%) | 920,380 |
| 29 May 2012 | INR | 9.7 | 10.6 | 9.7 | 10.4 | 10.4 | +0.7 (+7.22%) | 215,804 |
| 28 May 2012 | INR | 9.7 | 9.9 | 9.55 | 9.7 | 9.7 | +0.1 (+1.04%) | 108,036 |
| 25 May 2012 | INR | 9.5 | 9.7 | 9.5 | 9.6 | 9.6 | +0.05 (+0.52%) | 70,572 |
| 24 May 2012 | INR | 9.2 | 9.65 | 9.2 | 9.55 | 9.55 | +0.25 (+2.69%) | 107,633 |
| 23 May 2012 | INR | 9.25 | 9.45 | 9.1 | 9.3 | 9.3 | 0.0 (0.0%) | 74,701 |
| 22 May 2012 | INR | 9.45 | 9.6 | 9.2 | 9.3 | 9.3 | -0.15 (-1.59%) | 114,059 |
| 21 May 2012 | INR | 9.1 | 9.5 | 9 | 9.45 | 9.45 | +0.3 (+3.28%) | 120,570 |
