| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 25.65 | 26.15 | 24.35 | 25 | 25 | -0.75 (-2.91%) | 10,003 |
| 29 Jun 2012 | INR | 26.8 | 26.8 | 25.35 | 25.75 | 25.75 | -0.1 (-0.39%) | 21,940 |
| 28 Jun 2012 | INR | 26.6 | 28.3 | 25.25 | 25.85 | 25.85 | -0.65 (-2.45%) | 61,439 |
| 27 Jun 2012 | INR | 24.8 | 27.6 | 24.8 | 26.5 | 26.5 | +5.15 (+24.12%) | 203,144 |
| 26 Jun 2012 | INR | 21.7 | 24.85 | 21.35 | 21.35 | 21.35 | +0.25 (+1.18%) | 58,682 |
| 25 Jun 2012 | INR | 21.7 | 22.45 | 21.1 | 21.1 | 21.1 | +0.15 (+0.72%) | 26,459 |
| 22 Jun 2012 | INR | 21.6 | 21.6 | 20 | 20.95 | 20.95 | -0.4 (-1.87%) | 10,140 |
| 21 Jun 2012 | INR | 22 | 22.15 | 20.8 | 21.35 | 21.35 | +0.05 (+0.23%) | 6,950 |
| 20 Jun 2012 | INR | 21.5 | 21.55 | 19.65 | 21.3 | 21.3 | +1 (+4.93%) | 51,438 |
| 19 Jun 2012 | INR | 19.25 | 20.3 | 19.25 | 20.3 | 20.3 | -0.15 (-0.73%) | 200 |
| 18 Jun 2012 | INR | 19.5 | 21.5 | 19.5 | 20.45 | 20.45 | +0.45 (+2.25%) | 3,411 |
| 15 Jun 2012 | INR | 19.4 | 20 | 19.3 | 20 | 20 | +1.15 (+6.10%) | 1,810 |
| 14 Jun 2012 | INR | 19.5 | 19.55 | 18.7 | 18.85 | 18.85 | -1.1 (-5.51%) | 1,721 |
| 13 Jun 2012 | INR | 20.25 | 20.45 | 19.05 | 19.95 | 19.95 | +0.4 (+2.05%) | 3,202 |
| 12 Jun 2012 | INR | 18.75 | 20.3 | 18.2 | 19.55 | 19.55 | +0.9 (+4.83%) | 4,338 |
| 11 Jun 2012 | INR | 18.6 | 19.9 | 18.6 | 18.65 | 18.65 | -0.25 (-1.32%) | 930 |
| 8 Jun 2012 | INR | 18.05 | 19.95 | 18.05 | 18.9 | 18.9 | -0.15 (-0.79%) | 2,821 |
| 7 Jun 2012 | INR | 19.95 | 19.95 | 18.95 | 19.05 | 19.05 | +0.5 (+2.70%) | 1,665 |
| 6 Jun 2012 | INR | 18.15 | 20.15 | 18.15 | 18.55 | 18.55 | +0.5 (+2.77%) | 1,802 |
| 5 Jun 2012 | INR | 18.3 | 19 | 18 | 18.05 | 18.05 | -0.5 (-2.70%) | 2,506 |
| 4 Jun 2012 | INR | 19.25 | 19.25 | 18.25 | 18.55 | 18.55 | -0.35 (-1.85%) | 4,221 |
| 1 Jun 2012 | INR | 19 | 19.8 | 18.75 | 18.9 | 18.9 | -0.35 (-1.82%) | 1,650 |
| 31 May 2012 | INR | 18.2 | 19.25 | 18.2 | 19.25 | 19.25 | +0.15 (+0.79%) | 550 |
| 30 May 2012 | INR | 19.1 | 20.25 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 251 |
| 29 May 2012 | INR | 18.75 | 19.2 | 18.75 | 19.1 | 19.1 | +0.65 (+3.52%) | 549 |
| 28 May 2012 | INR | 20.2 | 20.2 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 80 |
| 25 May 2012 | INR | 18.8 | 18.8 | 18 | 18.45 | 18.45 | -0.1 (-0.54%) | 891 |
| 24 May 2012 | INR | 19.2 | 19.2 | 18.05 | 18.55 | 18.55 | -0.35 (-1.85%) | 1,554 |
| 23 May 2012 | INR | 19.25 | 19.75 | 18.9 | 18.9 | 18.9 | -0.35 (-1.82%) | 645 |
| 22 May 2012 | INR | 19.95 | 20.1 | 19 | 19.25 | 19.25 | -0.3 (-1.53%) | 4,902 |
