| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 16.7 | 17.8 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 17,011 |
| 29 Jun 2012 | INR | 16.25 | 16.75 | 15.65 | 16.4 | 16.4 | +0.45 (+2.82%) | 16,462 |
| 28 Jun 2012 | INR | 16.5 | 16.85 | 15.95 | 15.95 | 15.95 | -0.85 (-5.06%) | 7,177 |
| 27 Jun 2012 | INR | 17.1 | 17.4 | 16 | 16.8 | 16.8 | -0.85 (-4.82%) | 23,137 |
| 26 Jun 2012 | INR | 17.9 | 18.3 | 16.3 | 17.65 | 17.65 | -0.85 (-4.59%) | 14,423 |
| 25 Jun 2012 | INR | 18.1 | 18.75 | 17.7 | 18.5 | 18.5 | +0.65 (+3.64%) | 2,072 |
| 22 Jun 2012 | INR | 18.5 | 18.5 | 17.6 | 17.85 | 17.85 | -0.2 (-1.11%) | 4,495 |
| 21 Jun 2012 | INR | 18.5 | 18.8 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 16,375 |
| 20 Jun 2012 | INR | 19.15 | 19.25 | 17.8 | 18.25 | 18.25 | 0.0 (0.0%) | 11,014 |
| 19 Jun 2012 | INR | 19.45 | 20.4 | 18.1 | 18.25 | 18.25 | -1.8 (-8.98%) | 15,861 |
| 18 Jun 2012 | INR | 20.5 | 20.85 | 19.8 | 20.05 | 20.05 | -0.25 (-1.23%) | 20,999 |
| 15 Jun 2012 | INR | 21.2 | 21.2 | 20.1 | 20.3 | 20.3 | -0.4 (-1.93%) | 18,073 |
| 14 Jun 2012 | INR | 21.35 | 21.35 | 19.8 | 20.7 | 20.7 | +0.15 (+0.73%) | 8,802 |
| 13 Jun 2012 | INR | 25 | 26 | 20.15 | 20.55 | 20.55 | -4.3 (-17.30%) | 45,818 |
| 12 Jun 2012 | INR | 23.5 | 25.4 | 21 | 24.85 | 24.85 | +2.3 (+10.20%) | 13,605 |
| 11 Jun 2012 | INR | 22.1 | 23.8 | 22.05 | 22.55 | 22.55 | -0.95 (-4.04%) | 4,003 |
| 8 Jun 2012 | INR | 23.1 | 24.15 | 22.8 | 23.5 | 23.5 | +0.75 (+3.30%) | 7,310 |
| 7 Jun 2012 | INR | 25.25 | 25.25 | 22.05 | 22.75 | 22.75 | 0.0 (0.0%) | 2,975 |
| 6 Jun 2012 | INR | 21.55 | 23 | 21.4 | 22.75 | 22.75 | +1.25 (+5.81%) | 3,004 |
| 5 Jun 2012 | INR | 21.5 | 21.9 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 1,983 |
| 4 Jun 2012 | INR | 21 | 21 | 20.3 | 21 | 21 | -0.05 (-0.24%) | 883 |
| 1 Jun 2012 | INR | 22 | 24.65 | 21 | 21.05 | 21.05 | -1.2 (-5.39%) | 8,187 |
| 31 May 2012 | INR | 24 | 25.3 | 22 | 22.25 | 22.25 | -1.1 (-4.71%) | 32,032 |
| 30 May 2012 | INR | 23.05 | 28.6 | 22.5 | 23.35 | 23.35 | -0.5 (-2.10%) | 39,119 |
| 29 May 2012 | INR | 22.1 | 24.1 | 22 | 23.85 | 23.85 | +1 (+4.38%) | 8,876 |
| 28 May 2012 | INR | 23 | 24.4 | 22.8 | 22.85 | 22.85 | -0.1 (-0.44%) | 4,184 |
| 25 May 2012 | INR | 23 | 24 | 22.85 | 22.95 | 22.95 | -0.3 (-1.29%) | 9,639 |
| 24 May 2012 | INR | 22 | 24.6 | 22 | 23.25 | 23.25 | +1.8 (+8.39%) | 16,476 |
| 23 May 2012 | INR | 20.25 | 22 | 20.2 | 21.45 | 21.45 | -0.5 (-2.28%) | 4,626 |
| 22 May 2012 | INR | 19.85 | 22 | 19.85 | 21.95 | 21.95 | +0.4 (+1.86%) | 6,016 |
