| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | INR | 19.5 | 20.2 | 19.45 | 20 | 20 | +0.3 (+1.52%) | 17,532 |
| 6 Jul 2012 | INR | 19.35 | 19.8 | 19.2 | 19.7 | 19.7 | +0.3 (+1.55%) | 16,851 |
| 5 Jul 2012 | INR | 18.75 | 19.6 | 18.1 | 19.4 | 19.4 | +0.7 (+3.74%) | 28,031 |
| 4 Jul 2012 | INR | 19.45 | 19.45 | 18.6 | 18.7 | 18.7 | -0.5 (-2.60%) | 22,346 |
| 3 Jul 2012 | INR | 19.2 | 19.2 | 18.85 | 19.2 | 19.2 | +0.25 (+1.32%) | 6,386 |
| 2 Jul 2012 | INR | 19.35 | 19.35 | 18.7 | 18.95 | 18.95 | 0.0 (0.0%) | 3,925 |
| 29 Jun 2012 | INR | 19.2 | 19.35 | 18.45 | 18.95 | 18.95 | +0.05 (+0.26%) | 49,966 |
| 28 Jun 2012 | INR | 19.25 | 19.3 | 18.5 | 18.9 | 18.9 | 0.0 (0.0%) | 6,143 |
| 27 Jun 2012 | INR | 18.4 | 19 | 18.2 | 18.9 | 18.9 | +0.5 (+2.72%) | 9,347 |
| 26 Jun 2012 | INR | 18.75 | 19.2 | 18.1 | 18.4 | 18.4 | -0.25 (-1.34%) | 27,694 |
| 25 Jun 2012 | INR | 18.95 | 19.25 | 18.5 | 18.65 | 18.65 | -0.25 (-1.32%) | 13,341 |
| 22 Jun 2012 | INR | 19.4 | 19.4 | 18.9 | 18.9 | 18.9 | -0.4 (-2.07%) | 4,327 |
| 21 Jun 2012 | INR | 19 | 19.4 | 18.45 | 19.3 | 19.3 | +0.65 (+3.49%) | 9,216 |
| 20 Jun 2012 | INR | 19 | 19.5 | 18.4 | 18.65 | 18.65 | -0.3 (-1.58%) | 8,268 |
| 19 Jun 2012 | INR | 19 | 19.2 | 18.65 | 18.95 | 18.95 | +0.2 (+1.07%) | 16,739 |
| 18 Jun 2012 | INR | 20 | 20.45 | 18.7 | 18.75 | 18.75 | -1 (-5.06%) | 17,480 |
| 15 Jun 2012 | INR | 19.05 | 20.55 | 19.05 | 19.75 | 19.75 | +0.3 (+1.54%) | 93,893 |
| 14 Jun 2012 | INR | 20 | 20 | 18.5 | 19.45 | 19.45 | -0.35 (-1.77%) | 53,386 |
| 13 Jun 2012 | INR | 19.4 | 20.6 | 19.25 | 19.8 | 19.8 | +1 (+5.32%) | 118,629 |
| 12 Jun 2012 | INR | 23.8 | 23.8 | 18.45 | 18.8 | 18.8 | -4.7 (-20%) | 1,615,263 |
| 11 Jun 2012 | INR | 23 | 24.15 | 23 | 23.5 | 23.5 | +0.4 (+1.73%) | 3,191 |
| 8 Jun 2012 | INR | 23.1 | 23.55 | 22.95 | 23.1 | 23.1 | -0.1 (-0.43%) | 4,042 |
| 7 Jun 2012 | INR | 24.15 | 24.15 | 23 | 23.2 | 23.2 | -0.05 (-0.22%) | 7,924 |
| 6 Jun 2012 | INR | 23.25 | 23.6 | 23.05 | 23.25 | 23.25 | +0.15 (+0.65%) | 2,313 |
| 5 Jun 2012 | INR | 23.1 | 23.35 | 23 | 23.1 | 23.1 | 0.0 (0.0%) | 3,684 |
| 4 Jun 2012 | INR | 23.1 | 23.25 | 22.95 | 23.1 | 23.1 | -0.05 (-0.22%) | 3,871 |
| 1 Jun 2012 | INR | 23.1 | 23.45 | 22.6 | 23.15 | 23.15 | 0.0 (0.0%) | 21,253 |
| 31 May 2012 | INR | 23.1 | 23.65 | 23.05 | 23.15 | 23.15 | -0.2 (-0.86%) | 3,665 |
| 30 May 2012 | INR | 23.5 | 23.95 | 23.15 | 23.35 | 23.35 | -0.15 (-0.64%) | 12,878 |
| 29 May 2012 | INR | 23.25 | 23.8 | 23.05 | 23.5 | 23.5 | +0.2 (+0.86%) | 6,618 |
