| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 5.2 | 5.43 | 5.06 | 5.35 | 5.35 | +0.19 (+3.68%) | 22,526 |
| 29 Jun 2012 | INR | 5.27 | 5.38 | 5 | 5.16 | 5.16 | -0.26 (-4.80%) | 122,898 |
| 28 Jun 2012 | INR | 5.4 | 5.44 | 5.1 | 5.42 | 5.42 | +0.06 (+1.12%) | 67,174 |
| 27 Jun 2012 | INR | 5.5 | 5.5 | 5.35 | 5.36 | 5.36 | -0.04 (-0.74%) | 14,050 |
| 26 Jun 2012 | INR | 5.53 | 5.58 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 16,011 |
| 25 Jun 2012 | INR | 5.48 | 5.5 | 5.32 | 5.45 | 5.45 | +0.12 (+2.25%) | 32,883 |
| 22 Jun 2012 | INR | 5.32 | 5.43 | 5.31 | 5.33 | 5.33 | -0.04 (-0.74%) | 11,313 |
| 21 Jun 2012 | INR | 5.35 | 5.4 | 5.23 | 5.37 | 5.37 | -0.05 (-0.92%) | 37,004 |
| 20 Jun 2012 | INR | 5.31 | 5.45 | 5.3 | 5.42 | 5.42 | +0.22 (+4.23%) | 5,469 |
| 19 Jun 2012 | INR | 5.37 | 5.45 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 23,810 |
| 18 Jun 2012 | INR | 5.49 | 5.49 | 5.4 | 5.4 | 5.4 | +0.09 (+1.69%) | 12,589 |
| 15 Jun 2012 | INR | 5.4 | 5.45 | 5.25 | 5.31 | 5.31 | -0.15 (-2.75%) | 20,730 |
| 14 Jun 2012 | INR | 5.36 | 5.55 | 5.35 | 5.46 | 5.46 | +0.06 (+1.11%) | 49,650 |
| 13 Jun 2012 | INR | 5.4 | 5.5 | 5.35 | 5.4 | 5.4 | +0.06 (+1.12%) | 126,238 |
| 12 Jun 2012 | INR | 5.4 | 5.45 | 5.21 | 5.34 | 5.34 | -0.03 (-0.56%) | 23,535 |
| 11 Jun 2012 | INR | 5.79 | 5.8 | 5.32 | 5.37 | 5.37 | -0.02 (-0.37%) | 23,587 |
| 8 Jun 2012 | INR | 5.38 | 5.5 | 5.23 | 5.39 | 5.39 | +0.03 (+0.56%) | 38,608 |
| 7 Jun 2012 | INR | 5.45 | 5.49 | 5.36 | 5.36 | 5.36 | +0.02 (+0.37%) | 6,995 |
| 6 Jun 2012 | INR | 5.38 | 5.45 | 5.25 | 5.34 | 5.34 | -0.1 (-1.84%) | 19,814 |
| 5 Jun 2012 | INR | 5.49 | 5.55 | 5.42 | 5.44 | 5.44 | +0.15 (+2.84%) | 39,500 |
| 4 Jun 2012 | INR | 5.37 | 5.47 | 5.25 | 5.29 | 5.29 | -0.1 (-1.86%) | 12,600 |
| 1 Jun 2012 | INR | 5.45 | 5.49 | 5.35 | 5.39 | 5.39 | -0.13 (-2.36%) | 7,305 |
| 31 May 2012 | INR | 5.5 | 5.55 | 5.41 | 5.52 | 5.52 | -0.01 (-0.18%) | 5,230 |
| 30 May 2012 | INR | 5.53 | 5.7 | 5.47 | 5.53 | 5.53 | +0.1 (+1.84%) | 13,179 |
| 29 May 2012 | INR | 5.47 | 5.58 | 5.3 | 5.43 | 5.43 | +0.04 (+0.74%) | 29,578 |
| 28 May 2012 | INR | 5.37 | 5.5 | 5.31 | 5.39 | 5.39 | -0.09 (-1.64%) | 11,849 |
| 25 May 2012 | INR | 5.53 | 5.53 | 5.35 | 5.48 | 5.48 | +0.19 (+3.59%) | 16,853 |
| 24 May 2012 | INR | 5.58 | 5.6 | 5 | 5.29 | 5.29 | -0.14 (-2.58%) | 32,624 |
| 23 May 2012 | INR | 5.46 | 5.5 | 5.4 | 5.43 | 5.43 | -0.14 (-2.51%) | 61,352 |
| 22 May 2012 | INR | 5.52 | 5.65 | 5.41 | 5.57 | 5.57 | +0.07 (+1.27%) | 25,371 |
