| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | INR | 18.75 | 19.25 | 18.4 | 18.4 | 18.4 | -0.35 (-1.87%) | 20,181 |
| 26 Jun 2012 | INR | 18.5 | 19 | 18 | 18.75 | 18.75 | 0.0 (0.0%) | 33,440 |
| 25 Jun 2012 | INR | 18 | 19 | 18 | 18.75 | 18.75 | +0.05 (+0.27%) | 22,049 |
| 22 Jun 2012 | INR | 18.3 | 19.4 | 18.2 | 18.7 | 18.7 | -0.2 (-1.06%) | 19,832 |
| 21 Jun 2012 | INR | 18.5 | 19.35 | 18 | 18.9 | 18.9 | +0.65 (+3.56%) | 11,276 |
| 20 Jun 2012 | INR | 18.5 | 19.1 | 17.75 | 18.25 | 18.25 | 0.0 (0.0%) | 11,757 |
| 19 Jun 2012 | INR | 19.4 | 19.5 | 18.05 | 18.25 | 18.25 | -1.1 (-5.68%) | 22,736 |
| 18 Jun 2012 | INR | 20 | 20 | 18.5 | 19.35 | 19.35 | -0.25 (-1.28%) | 20,522 |
| 15 Jun 2012 | INR | 19.9 | 21.8 | 18.5 | 19.6 | 19.6 | -0.55 (-2.73%) | 35,279 |
| 14 Jun 2012 | INR | 20 | 22.5 | 19 | 20.15 | 20.15 | -0.6 (-2.89%) | 41,388 |
| 13 Jun 2012 | INR | 18.75 | 20.9 | 18.25 | 20.75 | 20.75 | +1.5 (+7.79%) | 40,160 |
| 12 Jun 2012 | INR | 17.2 | 19.5 | 16.8 | 19.25 | 19.25 | +0.6 (+3.22%) | 54,401 |
| 11 Jun 2012 | INR | 17.8 | 22 | 17.55 | 18.65 | 18.65 | 0.0 (0.0%) | 17,822 |
| 8 Jun 2012 | INR | 17.75 | 18.9 | 16.8 | 18.65 | 18.65 | +0.8 (+4.48%) | 30,529 |
| 7 Jun 2012 | INR | 17.75 | 18 | 16.5 | 17.85 | 17.85 | +0.05 (+0.28%) | 18,721 |
| 6 Jun 2012 | INR | 17.5 | 17.8 | 16.8 | 17.8 | 17.8 | 0.0 (0.0%) | 5,009 |
| 5 Jun 2012 | INR | 17.4 | 20.8 | 16.9 | 17.8 | 17.8 | +0.35 (+2.01%) | 17,834 |
| 4 Jun 2012 | INR | 16.9 | 17.45 | 16.2 | 17.45 | 17.45 | +0.9 (+5.44%) | 15,934 |
| 1 Jun 2012 | INR | 16.8 | 17.45 | 16.2 | 16.55 | 16.55 | -0.05 (-0.30%) | 25,786 |
| 31 May 2012 | INR | 17 | 17 | 16.6 | 16.6 | 16.6 | -0.6 (-3.49%) | 15,259 |
| 30 May 2012 | INR | 17.45 | 17.45 | 16.75 | 17.2 | 17.2 | +0.6 (+3.61%) | 9,093 |
| 29 May 2012 | INR | 17.4 | 17.45 | 16.15 | 16.6 | 16.6 | -0.85 (-4.87%) | 26,737 |
| 28 May 2012 | INR | 17.35 | 17.5 | 16.75 | 17.45 | 17.45 | +0.25 (+1.45%) | 18,875 |
| 25 May 2012 | INR | 17.75 | 19 | 16.35 | 17.2 | 17.2 | -0.75 (-4.18%) | 21,542 |
| 24 May 2012 | INR | 16.85 | 18 | 16.5 | 17.95 | 17.95 | +0.75 (+4.36%) | 19,963 |
| 23 May 2012 | INR | 17 | 17.45 | 16.1 | 17.2 | 17.2 | +0.4 (+2.38%) | 29,451 |
| 22 May 2012 | INR | 16.95 | 19.5 | 16.35 | 16.8 | 16.8 | +0.25 (+1.51%) | 22,507 |
| 21 May 2012 | INR | 16.7 | 16.9 | 16 | 16.55 | 16.55 | +0.15 (+0.91%) | 23,759 |
| 18 May 2012 | INR | 17 | 17 | 15.8 | 16.4 | 16.4 | -0.45 (-2.67%) | 10,566 |
| 17 May 2012 | INR | 16.7 | 16.9 | 16.2 | 16.85 | 16.85 | +0.75 (+4.66%) | 18,025 |
