| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 21.75 | 22.6 | 21.75 | 22.15 | 22.15 | -0.15 (-0.67%) | 87,796 |
| 29 Jun 2012 | INR | 22.25 | 22.6 | 21.55 | 22.3 | 22.3 | +1.05 (+4.94%) | 176,364 |
| 28 Jun 2012 | INR | 20.6 | 21.9 | 20.5 | 21.25 | 21.25 | +0.9 (+4.42%) | 136,317 |
| 27 Jun 2012 | INR | 20.25 | 21 | 20.2 | 20.35 | 20.35 | -0.35 (-1.69%) | 63,507 |
| 26 Jun 2012 | INR | 20.45 | 20.75 | 20.1 | 20.7 | 20.7 | -0.15 (-0.72%) | 29,661 |
| 25 Jun 2012 | INR | 21.45 | 21.9 | 20.35 | 20.85 | 20.85 | -0.3 (-1.42%) | 66,856 |
| 22 Jun 2012 | INR | 21.1 | 21.65 | 20.9 | 21.15 | 21.15 | -0.4 (-1.86%) | 43,336 |
| 21 Jun 2012 | INR | 21.55 | 22 | 21.1 | 21.55 | 21.55 | -0.25 (-1.15%) | 42,581 |
| 20 Jun 2012 | INR | 22.35 | 22.45 | 21.6 | 21.8 | 21.8 | -0.15 (-0.68%) | 89,652 |
| 19 Jun 2012 | INR | 22.25 | 22.8 | 21.7 | 21.95 | 21.95 | +0.05 (+0.23%) | 121,003 |
| 18 Jun 2012 | INR | 22.1 | 23.45 | 21 | 21.9 | 21.9 | +0.15 (+0.69%) | 505,166 |
| 15 Jun 2012 | INR | 20.5 | 22.05 | 19.5 | 21.75 | 21.75 | +1.65 (+8.21%) | 239,403 |
| 14 Jun 2012 | INR | 19.8 | 20.45 | 19.15 | 20.1 | 20.1 | +0.8 (+4.15%) | 86,193 |
| 13 Jun 2012 | INR | 19.85 | 19.85 | 19.1 | 19.3 | 19.3 | +0.15 (+0.78%) | 19,591 |
| 12 Jun 2012 | INR | 19 | 19.35 | 19 | 19.15 | 19.15 | -0.05 (-0.26%) | 6,566 |
| 11 Jun 2012 | INR | 19.6 | 20 | 19.1 | 19.2 | 19.2 | +0.1 (+0.52%) | 34,823 |
| 8 Jun 2012 | INR | 19.15 | 19.35 | 18.9 | 19.1 | 19.1 | -0.15 (-0.78%) | 26,026 |
| 7 Jun 2012 | INR | 19.45 | 19.7 | 19.1 | 19.25 | 19.25 | +0.05 (+0.26%) | 27,572 |
| 6 Jun 2012 | INR | 19.4 | 19.7 | 19.15 | 19.2 | 19.2 | +0.2 (+1.05%) | 32,232 |
| 5 Jun 2012 | INR | 18.75 | 19.3 | 18.75 | 19 | 19 | +0.3 (+1.60%) | 23,293 |
| 4 Jun 2012 | INR | 18.65 | 19.25 | 18 | 18.7 | 18.7 | -0.4 (-2.09%) | 51,197 |
| 1 Jun 2012 | INR | 19.45 | 19.6 | 19 | 19.1 | 19.1 | -0.05 (-0.26%) | 30,273 |
| 31 May 2012 | INR | 19.5 | 19.9 | 19 | 19.15 | 19.15 | -0.55 (-2.79%) | 38,823 |
| 30 May 2012 | INR | 19.5 | 20.4 | 19.5 | 19.7 | 19.7 | -0.55 (-2.72%) | 16,666 |
| 29 May 2012 | INR | 20.45 | 20.7 | 20.1 | 20.25 | 20.25 | +0.05 (+0.25%) | 28,169 |
| 28 May 2012 | INR | 20.1 | 20.7 | 19.65 | 20.2 | 20.2 | +0.3 (+1.51%) | 33,818 |
| 25 May 2012 | INR | 20.2 | 20.2 | 19.55 | 19.9 | 19.9 | +0.3 (+1.53%) | 42,232 |
| 24 May 2012 | INR | 19.8 | 19.9 | 18.65 | 19.6 | 19.6 | +0.55 (+2.89%) | 39,497 |
| 23 May 2012 | INR | 19.4 | 20.95 | 18.6 | 19.05 | 19.05 | +0.1 (+0.53%) | 76,124 |
| 22 May 2012 | INR | 19.6 | 19.95 | 18.8 | 18.95 | 18.95 | -0.1 (-0.52%) | 22,886 |
