| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 28.3 | 28.3 | 26.85 | 27.85 | 27.85 | +0.55 (+2.01%) | 23,307 |
| 29 Jun 2012 | INR | 27 | 27.5 | 26.05 | 27.3 | 27.3 | +0.6 (+2.25%) | 12,909 |
| 28 Jun 2012 | INR | 26.55 | 27.85 | 26.55 | 26.7 | 26.7 | +0.2 (+0.75%) | 24,013 |
| 27 Jun 2012 | INR | 27.35 | 27.35 | 26.5 | 26.5 | 26.5 | -0.9 (-3.28%) | 30,302 |
| 26 Jun 2012 | INR | 26.4 | 27.8 | 26.4 | 27.4 | 27.4 | +0.1 (+0.37%) | 2,791 |
| 25 Jun 2012 | INR | 28 | 28 | 27.25 | 27.3 | 27.3 | +0.15 (+0.55%) | 7,907 |
| 22 Jun 2012 | INR | 28.5 | 28.5 | 27.05 | 27.15 | 27.15 | -1.05 (-3.72%) | 18,387 |
| 21 Jun 2012 | INR | 26.4 | 28.7 | 26.4 | 28.2 | 28.2 | +1.35 (+5.03%) | 64,521 |
| 20 Jun 2012 | INR | 25.2 | 27.2 | 25.2 | 26.85 | 26.85 | +1.2 (+4.68%) | 29,761 |
| 19 Jun 2012 | INR | 27 | 27 | 24.1 | 25.65 | 25.65 | -0.7 (-2.66%) | 128,471 |
| 18 Jun 2012 | INR | 29 | 29.25 | 24.65 | 26.35 | 26.35 | -1.35 (-4.87%) | 127,405 |
| 15 Jun 2012 | INR | 33 | 33 | 26.95 | 27.7 | 27.7 | -1.7 (-5.78%) | 84,326 |
| 14 Jun 2012 | INR | 29 | 30.85 | 29 | 29.4 | 29.4 | 0.0 (0.0%) | 10,754 |
| 13 Jun 2012 | INR | 32 | 32 | 28.1 | 29.4 | 29.4 | -0.6 (-2%) | 111,184 |
| 12 Jun 2012 | INR | 30.35 | 31.1 | 29.95 | 30 | 30 | -1.1 (-3.54%) | 106,390 |
| 11 Jun 2012 | INR | 32.85 | 32.85 | 30.8 | 31.1 | 31.1 | -1.8 (-5.47%) | 99,002 |
| 8 Jun 2012 | INR | 32.4 | 33 | 32.4 | 32.9 | 32.9 | +0.35 (+1.08%) | 4,651 |
| 7 Jun 2012 | INR | 32.2 | 33 | 32.2 | 32.55 | 32.55 | +0.55 (+1.72%) | 1,830 |
| 6 Jun 2012 | INR | 34.95 | 34.95 | 31.8 | 32 | 32 | -0.15 (-0.47%) | 18,564 |
| 5 Jun 2012 | INR | 32.7 | 32.9 | 31.2 | 32.15 | 32.15 | +0.55 (+1.74%) | 21,483 |
| 4 Jun 2012 | INR | 31.05 | 32.25 | 31.05 | 31.6 | 31.6 | -0.8 (-2.47%) | 1,534 |
| 1 Jun 2012 | INR | 31 | 32.8 | 31 | 32.4 | 32.4 | +0.2 (+0.62%) | 9,634 |
| 31 May 2012 | INR | 32 | 32.85 | 31.7 | 32.2 | 32.2 | -0.45 (-1.38%) | 3,890 |
| 30 May 2012 | INR | 31 | 33.95 | 31 | 32.65 | 32.65 | -0.3 (-0.91%) | 19,703 |
| 29 May 2012 | INR | 31.55 | 33.5 | 31.55 | 32.95 | 32.95 | +0.25 (+0.76%) | 15,629 |
| 28 May 2012 | INR | 32.8 | 33.5 | 32.6 | 32.7 | 32.7 | -0.3 (-0.91%) | 5,701 |
| 25 May 2012 | INR | 32.55 | 33.5 | 32.55 | 33 | 33 | +0.2 (+0.61%) | 7,098 |
| 24 May 2012 | INR | 31.8 | 33.2 | 31.8 | 32.8 | 32.8 | +0.6 (+1.86%) | 6,427 |
| 23 May 2012 | INR | 35 | 35.7 | 31.6 | 32.2 | 32.2 | -1.45 (-4.31%) | 25,683 |
| 22 May 2012 | INR | 32.65 | 34.2 | 32.6 | 33.65 | 33.65 | +1.85 (+5.82%) | 15,091 |
