| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 30.6 | 30.75 | 29.2 | 29.7 | 29.7 | +0.5 (+1.71%) | 7,527 |
| 29 Jun 2012 | INR | 29.6 | 29.6 | 29 | 29.2 | 29.2 | -0.35 (-1.18%) | 2,163 |
| 28 Jun 2012 | INR | 29.6 | 29.6 | 29 | 29.55 | 29.55 | +0.05 (+0.17%) | 2,425 |
| 27 Jun 2012 | INR | 30.2 | 30.2 | 28.9 | 29.5 | 29.5 | +0.3 (+1.03%) | 1,998 |
| 26 Jun 2012 | INR | 29.75 | 29.75 | 29 | 29.2 | 29.2 | +0.1 (+0.34%) | 376 |
| 25 Jun 2012 | INR | 30.15 | 30.15 | 28.75 | 29.1 | 29.1 | +0.2 (+0.69%) | 3,766 |
| 22 Jun 2012 | INR | 29.7 | 29.7 | 28.55 | 28.9 | 28.9 | +0.35 (+1.23%) | 10,247 |
| 21 Jun 2012 | INR | 27.5 | 29.25 | 27.4 | 28.55 | 28.55 | +0.05 (+0.18%) | 6,310 |
| 20 Jun 2012 | INR | 30.2 | 30.2 | 28.2 | 28.5 | 28.5 | -0.8 (-2.73%) | 29,968 |
| 19 Jun 2012 | INR | 30 | 30.25 | 28.75 | 29.3 | 29.3 | -0.2 (-0.68%) | 6,532 |
| 18 Jun 2012 | INR | 30.3 | 30.3 | 29.4 | 29.5 | 29.5 | -0.2 (-0.67%) | 2,236 |
| 15 Jun 2012 | INR | 30.9 | 30.9 | 29.45 | 29.7 | 29.7 | -0.15 (-0.50%) | 3,706 |
| 14 Jun 2012 | INR | 30.4 | 30.65 | 29.25 | 29.85 | 29.85 | -0.4 (-1.32%) | 12,251 |
| 13 Jun 2012 | INR | 32.3 | 32.3 | 30.1 | 30.25 | 30.25 | +0.25 (+0.83%) | 3,303 |
| 12 Jun 2012 | INR | 29.6 | 32 | 29.6 | 30 | 30 | +1.3 (+4.53%) | 12,494 |
| 11 Jun 2012 | INR | 28.9 | 29.8 | 28.4 | 28.7 | 28.7 | -0.3 (-1.03%) | 20,606 |
| 8 Jun 2012 | INR | 29.1 | 30.2 | 28.95 | 29 | 29 | -0.05 (-0.17%) | 1,882 |
| 7 Jun 2012 | INR | 30.25 | 30.25 | 29 | 29.05 | 29.05 | -0.1 (-0.34%) | 953 |
| 6 Jun 2012 | INR | 30.3 | 30.3 | 29.05 | 29.15 | 29.15 | -0.85 (-2.83%) | 4,205 |
| 5 Jun 2012 | INR | 30.35 | 30.35 | 29 | 30 | 30 | +0.6 (+2.04%) | 6,998 |
| 4 Jun 2012 | INR | 30 | 30.25 | 29.4 | 29.4 | 29.4 | -0.5 (-1.67%) | 7,253 |
| 1 Jun 2012 | INR | 30 | 30.5 | 29.1 | 29.9 | 29.9 | -0.2 (-0.66%) | 24,594 |
| 31 May 2012 | INR | 30.35 | 30.4 | 29.8 | 30.1 | 30.1 | +0.2 (+0.67%) | 9,924 |
| 30 May 2012 | INR | 30.9 | 30.9 | 29.9 | 29.9 | 29.9 | -0.5 (-1.64%) | 3,758 |
| 29 May 2012 | INR | 31 | 31.2 | 30.3 | 30.4 | 30.4 | 0.0 (0.0%) | 14,348 |
| 28 May 2012 | INR | 29 | 31 | 28.8 | 30.4 | 30.4 | +1.35 (+4.65%) | 33,455 |
| 25 May 2012 | INR | 29 | 29.1 | 28.6 | 29.05 | 29.05 | +0.1 (+0.35%) | 3,965 |
| 24 May 2012 | INR | 28.1 | 29.3 | 28.1 | 28.95 | 28.95 | +0.75 (+2.66%) | 1,906 |
| 23 May 2012 | INR | 28.75 | 28.8 | 28.1 | 28.2 | 28.2 | -0.55 (-1.91%) | 5,354 |
| 22 May 2012 | INR | 29.9 | 29.9 | 28.5 | 28.75 | 28.75 | +0.55 (+1.95%) | 10,736 |
