| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 15.05 | 16.5 | 15.05 | 16 | 16 | +0.75 (+4.92%) | 577 |
| 29 Jun 2012 | INR | 14.4 | 17.45 | 12.6 | 15.25 | 15.25 | +0.6 (+4.10%) | 14,577 |
| 28 Jun 2012 | INR | 15.6 | 15.6 | 14.5 | 14.65 | 14.65 | -0.95 (-6.09%) | 597 |
| 27 Jun 2012 | INR | 17 | 17 | 15.55 | 15.6 | 15.6 | -0.6 (-3.70%) | 234 |
| 26 Jun 2012 | INR | 14 | 17 | 14 | 16.2 | 16.2 | +0.2 (+1.25%) | 2,402 |
| 25 Jun 2012 | INR | 15.4 | 16.1 | 15.4 | 16 | 16 | +0.6 (+3.90%) | 230 |
| 22 Jun 2012 | INR | 16 | 16 | 15.2 | 15.4 | 15.4 | -0.6 (-3.75%) | 954 |
| 21 Jun 2012 | INR | 17 | 17 | 14.85 | 16 | 16 | +1.2 (+8.11%) | 104 |
| 20 Jun 2012 | INR | 15.7 | 15.7 | 14.25 | 14.8 | 14.8 | -0.8 (-5.13%) | 2,271 |
| 19 Jun 2012 | INR | 15.55 | 17.2 | 15.55 | 15.6 | 15.6 | +0.2 (+1.30%) | 345 |
| 18 Jun 2012 | INR | 15.75 | 15.75 | 15.35 | 15.4 | 15.4 | -0.3 (-1.91%) | 62 |
| 15 Jun 2012 | INR | 16.75 | 16.75 | 15.6 | 15.7 | 15.7 | -0.85 (-5.14%) | 136 |
| 14 Jun 2012 | INR | 17 | 17.1 | 16.5 | 16.55 | 16.55 | -1.05 (-5.97%) | 473 |
| 13 Jun 2012 | INR | 16.6 | 17.6 | 16.6 | 17.6 | 17.6 | +0.3 (+1.73%) | 650 |
| 12 Jun 2012 | INR | 18 | 18 | 16.65 | 17.3 | 17.3 | -0.35 (-1.98%) | 3,425 |
| 11 Jun 2012 | INR | 16.2 | 17.85 | 16.2 | 17.65 | 17.65 | +1.1 (+6.65%) | 889 |
| 8 Jun 2012 | INR | 17.75 | 17.75 | 16.15 | 16.55 | 16.55 | +0.95 (+6.09%) | 2,481 |
| 7 Jun 2012 | INR | 16 | 17.9 | 15.15 | 15.6 | 15.6 | -2.4 (-13.33%) | 4,984 |
| 6 Jun 2012 | INR | 15 | 18 | 15 | 18 | 18 | +2.25 (+14.29%) | 721 |
| 5 Jun 2012 | INR | 16.05 | 18.25 | 13.1 | 15.75 | 15.75 | -0.3 (-1.87%) | 2,620 |
| 4 Jun 2012 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.45 (-2.73%) | 39 |
| 31 May 2012 | INR | 18.85 | 18.85 | 16.4 | 16.5 | 16.5 | +0.05 (+0.30%) | 129 |
| 30 May 2012 | INR | 18.5 | 18.5 | 16.15 | 16.45 | 16.45 | -1.1 (-6.27%) | 183 |
| 29 May 2012 | INR | 16.2 | 18.75 | 16.2 | 17.55 | 17.55 | -1.45 (-7.63%) | 37 |
| 28 May 2012 | INR | 17 | 19 | 17 | 19 | 19 | +0.5 (+2.70%) | 60 |
| 25 May 2012 | INR | 16.8 | 18.5 | 16.1 | 18.5 | 18.5 | +1.7 (+10.12%) | 370 |
| 24 May 2012 | INR | 16.85 | 17.15 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 258 |
| 23 May 2012 | INR | 18.95 | 19 | 16.75 | 16.8 | 16.8 | +0.75 (+4.67%) | 410 |
| 22 May 2012 | INR | 17.4 | 17.4 | 15.65 | 16.05 | 16.05 | -1.25 (-7.23%) | 23 |
| 21 May 2012 | INR | 17.25 | 17.3 | 17.25 | 17.3 | 17.3 | +0.05 (+0.29%) | 234 |
