| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 23.85 | 24.35 | 23.4 | 24.2 | 24.2 | +0.65 (+2.76%) | 500,810 |
| 29 Jun 2012 | INR | 23.1 | 23.8 | 22.95 | 23.55 | 23.55 | +0.7 (+3.06%) | 497,901 |
| 28 Jun 2012 | INR | 22.8 | 23.65 | 22.2 | 22.85 | 22.85 | +0.2 (+0.88%) | 660,849 |
| 27 Jun 2012 | INR | 22.8 | 22.85 | 22.55 | 22.65 | 22.65 | -0.15 (-0.66%) | 140,108 |
| 26 Jun 2012 | INR | 22.7 | 23.05 | 22.55 | 22.8 | 22.8 | -0.05 (-0.22%) | 144,990 |
| 25 Jun 2012 | INR | 22.85 | 23 | 22.5 | 22.85 | 22.85 | +0.2 (+0.88%) | 103,500 |
| 22 Jun 2012 | INR | 22.85 | 23 | 22.55 | 22.65 | 22.65 | -0.3 (-1.31%) | 225,220 |
| 21 Jun 2012 | INR | 22.8 | 23.1 | 22.65 | 22.95 | 22.95 | +0.25 (+1.10%) | 165,094 |
| 20 Jun 2012 | INR | 22.6 | 22.85 | 22.45 | 22.7 | 22.7 | +0.25 (+1.11%) | 124,206 |
| 19 Jun 2012 | INR | 22.55 | 22.7 | 22.15 | 22.45 | 22.45 | +0.1 (+0.45%) | 111,506 |
| 18 Jun 2012 | INR | 23.05 | 23.25 | 22.25 | 22.35 | 22.35 | -0.5 (-2.19%) | 155,227 |
| 15 Jun 2012 | INR | 22.95 | 23.05 | 22.75 | 22.85 | 22.85 | +0.05 (+0.22%) | 59,078 |
| 14 Jun 2012 | INR | 23.35 | 23.5 | 22.7 | 22.8 | 22.8 | -0.5 (-2.15%) | 101,073 |
| 13 Jun 2012 | INR | 23.2 | 23.7 | 22.9 | 23.3 | 23.3 | +0.25 (+1.08%) | 145,706 |
| 12 Jun 2012 | INR | 22.75 | 23.2 | 22.65 | 23.05 | 23.05 | +0.3 (+1.32%) | 186,992 |
| 11 Jun 2012 | INR | 23.05 | 23.25 | 22.65 | 22.75 | 22.75 | -0.1 (-0.44%) | 172,444 |
| 8 Jun 2012 | INR | 23.05 | 23.05 | 22.5 | 22.85 | 22.85 | +0.05 (+0.22%) | 158,266 |
| 7 Jun 2012 | INR | 23.75 | 23.75 | 22.5 | 22.8 | 22.8 | +0.15 (+0.66%) | 209,544 |
| 6 Jun 2012 | INR | 22.2 | 22.75 | 22.05 | 22.65 | 22.65 | +0.6 (+2.72%) | 265,459 |
| 5 Jun 2012 | INR | 22.45 | 22.55 | 21.95 | 22.05 | 22.05 | -0.1 (-0.45%) | 170,992 |
| 4 Jun 2012 | INR | 22.05 | 22.35 | 21.7 | 22.15 | 22.15 | 0.0 (0.0%) | 206,477 |
| 1 Jun 2012 | INR | 23.15 | 23.25 | 22.05 | 22.15 | 22.15 | -1.1 (-4.73%) | 235,970 |
| 31 May 2012 | INR | 22.65 | 23.7 | 22.65 | 23.25 | 23.25 | +0.75 (+3.33%) | 642,168 |
| 30 May 2012 | INR | 22.8 | 22.9 | 21.95 | 22.5 | 22.5 | +0.05 (+0.22%) | 221,418 |
| 29 May 2012 | INR | 22.95 | 23.05 | 22.3 | 22.45 | 22.45 | -0.4 (-1.75%) | 128,376 |
| 28 May 2012 | INR | 23 | 23 | 22.55 | 22.85 | 22.85 | -0.05 (-0.22%) | 171,640 |
| 25 May 2012 | INR | 22.2 | 23.25 | 21.75 | 22.9 | 22.9 | +0.95 (+4.33%) | 520,300 |
| 24 May 2012 | INR | 21.45 | 22.2 | 21.25 | 21.95 | 21.95 | +0.6 (+2.81%) | 237,513 |
| 23 May 2012 | INR | 21.65 | 21.7 | 21.3 | 21.35 | 21.35 | -0.25 (-1.16%) | 140,343 |
| 22 May 2012 | INR | 22.4 | 22.75 | 21.55 | 21.6 | 21.6 | -0.5 (-2.26%) | 193,068 |
