| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 22.6 | 24.9 | 22.6 | 22.6 | 22.6 | -1.15 (-4.84%) | 9,607 |
| 28 Jun 2012 | INR | 23.7 | 23.75 | 21.6 | 23.75 | 23.75 | +1.1 (+4.86%) | 3,650 |
| 27 Jun 2012 | INR | 22.5 | 22.65 | 22.5 | 22.65 | 22.65 | +1.05 (+4.86%) | 1,786 |
| 26 Jun 2012 | INR | 19.65 | 21.6 | 19.65 | 21.6 | 21.6 | +1 (+4.85%) | 5,542 |
| 25 Jun 2012 | INR | 22.25 | 22.25 | 20.6 | 20.6 | 20.6 | -0.6 (-2.83%) | 226 |
| 22 Jun 2012 | INR | 23.2 | 23.4 | 21.2 | 21.2 | 21.2 | -1.1 (-4.93%) | 3,747 |
| 21 Jun 2012 | INR | 22 | 22.3 | 22 | 22.3 | 22.3 | +1.05 (+4.94%) | 3,842 |
| 20 Jun 2012 | INR | 22.5 | 23.15 | 21.1 | 21.25 | 21.25 | -0.85 (-3.85%) | 6,052 |
| 19 Jun 2012 | INR | 20.75 | 22.4 | 20.75 | 22.1 | 22.1 | +0.3 (+1.38%) | 2,150 |
| 18 Jun 2012 | INR | 20.35 | 22 | 20.35 | 21.8 | 21.8 | +0.4 (+1.87%) | 1,950 |
| 15 Jun 2012 | INR | 20.15 | 21.5 | 20.05 | 21.4 | 21.4 | +0.4 (+1.90%) | 7,401 |
| 14 Jun 2012 | INR | 20.5 | 21.5 | 20.4 | 21 | 21 | +0.3 (+1.45%) | 1,374 |
| 13 Jun 2012 | INR | 19.05 | 20.75 | 19.05 | 20.7 | 20.7 | +0.9 (+4.55%) | 7,323 |
| 12 Jun 2012 | INR | 19.9 | 20.25 | 19.75 | 19.8 | 19.8 | -0.7 (-3.41%) | 737 |
| 11 Jun 2012 | INR | 20.5 | 21.4 | 20.4 | 20.5 | 20.5 | -0.95 (-4.43%) | 1,500 |
| 8 Jun 2012 | INR | 20.25 | 21.45 | 19.9 | 21.45 | 21.45 | +0.55 (+2.63%) | 1,984 |
| 7 Jun 2012 | INR | 20 | 20.9 | 20 | 20.9 | 20.9 | +0.35 (+1.70%) | 1,099 |
| 6 Jun 2012 | INR | 19.1 | 20.65 | 18.9 | 20.55 | 20.55 | +0.75 (+3.79%) | 16,867 |
| 5 Jun 2012 | INR | 20.5 | 21.4 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 4,453 |
| 4 Jun 2012 | INR | 19 | 20.8 | 19 | 20.8 | 20.8 | +0.9 (+4.52%) | 12,738 |
| 1 Jun 2012 | INR | 21 | 21.6 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 1,310 |
| 31 May 2012 | INR | 20.75 | 21.45 | 19.8 | 20.9 | 20.9 | +0.2 (+0.97%) | 735 |
| 30 May 2012 | INR | 20 | 20.7 | 20 | 20.7 | 20.7 | +0.75 (+3.76%) | 600 |
| 29 May 2012 | INR | 19.75 | 20.05 | 18.5 | 19.95 | 19.95 | +0.75 (+3.91%) | 2,260 |
| 28 May 2012 | INR | 19.7 | 19.7 | 18.25 | 19.2 | 19.2 | 0.0 (0.0%) | 6,355 |
| 25 May 2012 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | +0.25 (+1.32%) | 600 |
| 24 May 2012 | INR | 19.15 | 19.25 | 18.25 | 18.95 | 18.95 | -0.25 (-1.30%) | 1,597 |
| 23 May 2012 | INR | 19.3 | 19.45 | 18.05 | 19.2 | 19.2 | +0.55 (+2.95%) | 1,100 |
| 22 May 2012 | INR | 19.15 | 19.15 | 18.1 | 18.65 | 18.65 | +0.4 (+2.19%) | 2,660 |
| 21 May 2012 | INR | 17.75 | 18.8 | 17.75 | 18.25 | 18.25 | +0.25 (+1.39%) | 375 |
