| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 17.5 | 18.4 | 17.5 | 18.05 | 18.05 | +0.65 (+3.74%) | 63,960 |
| 29 Jun 2012 | INR | 17.1 | 17.65 | 17.05 | 17.4 | 17.4 | +0.5 (+2.96%) | 104,776 |
| 28 Jun 2012 | INR | 17.1 | 17.2 | 16.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 52,015 |
| 27 Jun 2012 | INR | 17.35 | 17.35 | 16.9 | 17 | 17 | +0.1 (+0.59%) | 22,807 |
| 26 Jun 2012 | INR | 16.9 | 17.05 | 16.9 | 16.9 | 16.9 | -0.05 (-0.29%) | 17,381 |
| 25 Jun 2012 | INR | 17.2 | 17.2 | 16.8 | 16.95 | 16.95 | 0.0 (0.0%) | 91,992 |
| 22 Jun 2012 | INR | 16.9 | 17.1 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 142,303 |
| 21 Jun 2012 | INR | 17 | 17.15 | 16.8 | 17 | 17 | 0.0 (0.0%) | 35,485 |
| 20 Jun 2012 | INR | 16.85 | 17.2 | 16.8 | 17 | 17 | 0.0 (0.0%) | 17,085 |
| 19 Jun 2012 | INR | 17.05 | 17.15 | 16.85 | 17 | 17 | 0.0 (0.0%) | 17,354 |
| 18 Jun 2012 | INR | 17.15 | 17.35 | 17 | 17 | 17 | -0.05 (-0.29%) | 48,586 |
| 15 Jun 2012 | INR | 17.45 | 17.45 | 17 | 17.05 | 17.05 | -0.1 (-0.58%) | 26,159 |
| 14 Jun 2012 | INR | 17.25 | 17.4 | 17.1 | 17.15 | 17.15 | -0.3 (-1.72%) | 25,571 |
| 13 Jun 2012 | INR | 17.3 | 17.6 | 17.25 | 17.45 | 17.45 | +0.25 (+1.45%) | 37,157 |
| 12 Jun 2012 | INR | 17.1 | 17.35 | 17.1 | 17.2 | 17.2 | -0.2 (-1.15%) | 25,003 |
| 11 Jun 2012 | INR | 17.45 | 17.85 | 17.35 | 17.4 | 17.4 | 0.0 (0.0%) | 59,488 |
| 8 Jun 2012 | INR | 17.45 | 17.7 | 17.2 | 17.4 | 17.4 | -0.25 (-1.42%) | 30,642 |
| 7 Jun 2012 | INR | 17.6 | 17.85 | 17.55 | 17.65 | 17.65 | +0.1 (+0.57%) | 29,167 |
| 6 Jun 2012 | INR | 17.1 | 17.6 | 17.1 | 17.55 | 17.55 | +0.3 (+1.74%) | 48,816 |
| 5 Jun 2012 | INR | 17.2 | 17.7 | 17 | 17.25 | 17.25 | +0.2 (+1.17%) | 38,197 |
| 4 Jun 2012 | INR | 17.25 | 17.6 | 16.75 | 17.05 | 17.05 | -0.4 (-2.29%) | 73,874 |
| 1 Jun 2012 | INR | 17.8 | 17.95 | 17.3 | 17.45 | 17.45 | +0.45 (+2.65%) | 301,490 |
| 31 May 2012 | INR | 17.9 | 17.95 | 16.55 | 17 | 17 | -1 (-5.56%) | 196,673 |
| 30 May 2012 | INR | 18.8 | 18.9 | 17.9 | 18 | 18 | -0.8 (-4.26%) | 54,166 |
| 29 May 2012 | INR | 19.05 | 19.45 | 18.7 | 18.8 | 18.8 | -0.85 (-4.33%) | 59,588 |
| 28 May 2012 | INR | 19.5 | 20.3 | 19.3 | 19.65 | 19.65 | +0.4 (+2.08%) | 51,246 |
| 25 May 2012 | INR | 18.1 | 19.8 | 18.1 | 19.25 | 19.25 | +0.55 (+2.94%) | 30,233 |
| 24 May 2012 | INR | 18.3 | 18.75 | 18.3 | 18.7 | 18.7 | +0.35 (+1.91%) | 13,185 |
| 23 May 2012 | INR | 18.8 | 18.8 | 18.1 | 18.35 | 18.35 | -0.5 (-2.65%) | 19,227 |
| 22 May 2012 | INR | 19.05 | 19.05 | 18 | 18.85 | 18.85 | -0.1 (-0.53%) | 25,257 |
