| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | INR | 31.5 | 31.5 | 28.9 | 29.65 | 29.65 | -0.55 (-1.82%) | 4,657 |
| 19 Jun 2012 | INR | 30 | 30.2 | 30 | 30.2 | 30.2 | 0.0 (0.0%) | 422 |
| 18 Jun 2012 | INR | 27.55 | 30.2 | 27.5 | 30.2 | 30.2 | +1.4 (+4.86%) | 1,274 |
| 15 Jun 2012 | INR | 30 | 30.5 | 28.6 | 28.8 | 28.8 | -1 (-3.36%) | 406 |
| 14 Jun 2012 | INR | 30.6 | 31 | 29.8 | 29.8 | 29.8 | 0.0 (0.0%) | 3,169 |
| 13 Jun 2012 | INR | 27.15 | 29.8 | 27.15 | 29.8 | 29.8 | +1.3 (+4.56%) | 705 |
| 12 Jun 2012 | INR | 29.85 | 29.9 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 7,994 |
| 11 Jun 2012 | INR | 27.1 | 29.9 | 27.1 | 28.5 | 28.5 | 0.0 (0.0%) | 3,400 |
| 8 Jun 2012 | INR | 29 | 29 | 28.4 | 28.5 | 28.5 | +0.25 (+0.88%) | 700 |
| 7 Jun 2012 | INR | 29.9 | 30.25 | 28.25 | 28.25 | 28.25 | -0.6 (-2.08%) | 3,945 |
| 6 Jun 2012 | INR | 28.15 | 28.85 | 28.15 | 28.85 | 28.85 | +1.35 (+4.91%) | 7,450 |
| 5 Jun 2012 | INR | 25.6 | 27.8 | 25.6 | 27.5 | 27.5 | +0.65 (+2.42%) | 4,299 |
| 4 Jun 2012 | INR | 26 | 26.85 | 26 | 26.85 | 26.85 | +1.25 (+4.88%) | 6,310 |
| 1 Jun 2012 | INR | 27.4 | 27.4 | 25.3 | 25.6 | 25.6 | -1 (-3.76%) | 2,800 |
| 31 May 2012 | INR | 26.7 | 26.7 | 26.5 | 26.6 | 26.6 | -0.05 (-0.19%) | 2,200 |
| 30 May 2012 | INR | 26.7 | 26.7 | 26.65 | 26.65 | 26.65 | -0.05 (-0.19%) | 2,800 |
| 29 May 2012 | INR | 26.85 | 26.85 | 24.35 | 26.7 | 26.7 | +1.1 (+4.30%) | 2,580 |
| 28 May 2012 | INR | 24.4 | 25.6 | 24.4 | 25.6 | 25.6 | +1.2 (+4.92%) | 2,200 |
| 25 May 2012 | INR | 26.2 | 26.65 | 24.4 | 24.4 | 24.4 | -1 (-3.94%) | 3,556 |
| 24 May 2012 | INR | 24.15 | 26.3 | 24.15 | 25.4 | 25.4 | +0.35 (+1.40%) | 4,450 |
| 23 May 2012 | INR | 24 | 26.3 | 24 | 25.05 | 25.05 | 0.0 (0.0%) | 4,890 |
| 22 May 2012 | INR | 25.5 | 27.45 | 25.05 | 25.05 | 25.05 | -1.2 (-4.57%) | 6,910 |
| 21 May 2012 | INR | 25.2 | 26.9 | 25.2 | 26.25 | 26.25 | -0.25 (-0.94%) | 8,187 |
| 18 May 2012 | INR | 26.5 | 26.85 | 26.5 | 26.5 | 26.5 | 0.0 (0.0%) | 2,150 |
| 17 May 2012 | INR | 25.35 | 26.5 | 25.35 | 26.5 | 26.5 | -0.15 (-0.56%) | 1,400 |
| 16 May 2012 | INR | 27.25 | 28.3 | 26.65 | 26.65 | 26.65 | -0.35 (-1.30%) | 4,529 |
| 15 May 2012 | INR | 27 | 27.6 | 25 | 27 | 27 | +0.7 (+2.66%) | 10,435 |
| 14 May 2012 | INR | 26.25 | 26.3 | 26.25 | 26.3 | 26.3 | -1.3 (-4.71%) | 290 |
| 11 May 2012 | INR | 25.5 | 27.8 | 25.3 | 27.6 | 27.6 | +1.1 (+4.15%) | 5,337 |
| 10 May 2012 | INR | 26.5 | 27.7 | 26.5 | 26.5 | 26.5 | +0.1 (+0.38%) | 2,064 |
