| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 32.4 | 37.3 | 28.5 | 35.8 | 35.8 | +4.25 (+13.47%) | 730,010 |
| 29 Jun 2012 | INR | 32 | 32.6 | 31.4 | 31.55 | 31.55 | -0.6 (-1.87%) | 42,128 |
| 28 Jun 2012 | INR | 31.75 | 32.6 | 31.55 | 32.15 | 32.15 | +0.4 (+1.26%) | 14,595 |
| 27 Jun 2012 | INR | 32.55 | 32.9 | 31.55 | 31.75 | 31.75 | -0.4 (-1.24%) | 30,341 |
| 26 Jun 2012 | INR | 31.75 | 32.7 | 29.9 | 32.15 | 32.15 | +0.9 (+2.88%) | 166,046 |
| 25 Jun 2012 | INR | 31.8 | 33.5 | 30.65 | 31.25 | 31.25 | -0.2 (-0.64%) | 124,447 |
| 22 Jun 2012 | INR | 31.75 | 32.45 | 31.25 | 31.45 | 31.45 | -0.4 (-1.26%) | 112,043 |
| 21 Jun 2012 | INR | 32.1 | 33.2 | 31.35 | 31.85 | 31.85 | +0.3 (+0.95%) | 73,399 |
| 20 Jun 2012 | INR | 34.35 | 34.35 | 31.35 | 31.55 | 31.55 | -1.8 (-5.40%) | 206,421 |
| 19 Jun 2012 | INR | 30.95 | 34.4 | 30.75 | 33.35 | 33.35 | +2.65 (+8.63%) | 257,585 |
| 18 Jun 2012 | INR | 31.75 | 32.45 | 30.5 | 30.7 | 30.7 | -0.7 (-2.23%) | 218,104 |
| 15 Jun 2012 | INR | 31.5 | 31.7 | 30.7 | 31.4 | 31.4 | +0.3 (+0.96%) | 54,452 |
| 14 Jun 2012 | INR | 32 | 32.5 | 30.85 | 31.1 | 31.1 | -0.7 (-2.20%) | 40,932 |
| 13 Jun 2012 | INR | 30 | 32.45 | 29 | 31.8 | 31.8 | +2.3 (+7.80%) | 391,546 |
| 12 Jun 2012 | INR | 30 | 30.5 | 29.05 | 29.5 | 29.5 | +0.05 (+0.17%) | 43,110 |
| 11 Jun 2012 | INR | 29.7 | 34.95 | 28.95 | 29.45 | 29.45 | +0.05 (+0.17%) | 117,859 |
| 8 Jun 2012 | INR | 30 | 30.75 | 28.5 | 29.4 | 29.4 | +0.95 (+3.34%) | 84,125 |
| 7 Jun 2012 | INR | 27.25 | 29.8 | 26.35 | 28.45 | 28.45 | +1.7 (+6.36%) | 323,697 |
| 6 Jun 2012 | INR | 26.85 | 28.15 | 26.4 | 26.75 | 26.75 | +0.15 (+0.56%) | 70,385 |
| 5 Jun 2012 | INR | 26.4 | 27.8 | 25.8 | 26.6 | 26.6 | +0.4 (+1.53%) | 54,218 |
| 4 Jun 2012 | INR | 25.5 | 28.4 | 25.15 | 26.2 | 26.2 | +0.35 (+1.35%) | 70,525 |
| 1 Jun 2012 | INR | 29.1 | 30.2 | 25.8 | 25.85 | 25.85 | -3.35 (-11.47%) | 113,784 |
| 31 May 2012 | INR | 29.5 | 30.85 | 28.2 | 29.2 | 29.2 | 0.0 (0.0%) | 175,241 |
| 30 May 2012 | INR | 24.1 | 29.45 | 24.1 | 29.2 | 29.2 | +4.65 (+18.94%) | 349,142 |
| 29 May 2012 | INR | 23.5 | 25 | 23.4 | 24.55 | 24.55 | +0.9 (+3.81%) | 33,339 |
| 28 May 2012 | INR | 23.25 | 24.4 | 23.25 | 23.65 | 23.65 | +0.45 (+1.94%) | 14,160 |
| 25 May 2012 | INR | 22 | 23.65 | 22 | 23.2 | 23.2 | +0.9 (+4.04%) | 92,184 |
| 24 May 2012 | INR | 22.4 | 22.8 | 22 | 22.3 | 22.3 | +0.05 (+0.22%) | 58,016 |
| 23 May 2012 | INR | 23.25 | 23.5 | 22 | 22.25 | 22.25 | -0.35 (-1.55%) | 9,911 |
| 22 May 2012 | INR | 23.9 | 23.9 | 22.2 | 22.6 | 22.6 | -0.05 (-0.22%) | 56,513 |
