| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | INR | 24.6 | 26.65 | 24.6 | 25.85 | 25.85 | +0.9 (+3.61%) | 84,043 |
| 27 Jun 2012 | INR | 24.35 | 25.1 | 24.3 | 24.95 | 24.95 | +0.2 (+0.81%) | 15,824 |
| 26 Jun 2012 | INR | 25 | 25.45 | 24.75 | 24.75 | 24.75 | -0.5 (-1.98%) | 12,174 |
| 25 Jun 2012 | INR | 21 | 25.75 | 21 | 25.25 | 25.25 | +0.6 (+2.43%) | 37,015 |
| 22 Jun 2012 | INR | 24.55 | 24.85 | 24.5 | 24.65 | 24.65 | -0.1 (-0.40%) | 15,809 |
| 21 Jun 2012 | INR | 24.55 | 25.2 | 24.5 | 24.75 | 24.75 | -0.05 (-0.20%) | 20,456 |
| 20 Jun 2012 | INR | 24.75 | 25.35 | 24.65 | 24.8 | 24.8 | -0.05 (-0.20%) | 22,140 |
| 19 Jun 2012 | INR | 24.75 | 25.9 | 24.55 | 24.85 | 24.85 | -0.35 (-1.39%) | 29,103 |
| 18 Jun 2012 | INR | 25.45 | 26.3 | 24.6 | 25.2 | 25.2 | -0.05 (-0.20%) | 79,707 |
| 15 Jun 2012 | INR | 25.9 | 26.25 | 25.05 | 25.25 | 25.25 | -0.5 (-1.94%) | 29,717 |
| 14 Jun 2012 | INR | 26.55 | 26.6 | 25.4 | 25.75 | 25.75 | -0.7 (-2.65%) | 182,935 |
| 13 Jun 2012 | INR | 24.9 | 26.95 | 24.45 | 26.45 | 26.45 | +1.9 (+7.74%) | 243,610 |
| 12 Jun 2012 | INR | 24.5 | 25 | 24.2 | 24.55 | 24.55 | -0.2 (-0.81%) | 27,797 |
| 11 Jun 2012 | INR | 20 | 25.8 | 20 | 24.75 | 24.75 | +0.25 (+1.02%) | 39,693 |
| 8 Jun 2012 | INR | 25 | 25 | 24 | 24.5 | 24.5 | -0.3 (-1.21%) | 34,829 |
| 7 Jun 2012 | INR | 29 | 29 | 24.65 | 24.8 | 24.8 | +0.15 (+0.61%) | 45,179 |
| 6 Jun 2012 | INR | 23.9 | 25.85 | 23.6 | 24.65 | 24.65 | +0.75 (+3.14%) | 91,051 |
| 5 Jun 2012 | INR | 28 | 28 | 23.6 | 23.9 | 23.9 | +0.3 (+1.27%) | 37,534 |
| 4 Jun 2012 | INR | 23.6 | 23.85 | 23.05 | 23.6 | 23.6 | -0.3 (-1.26%) | 24,527 |
| 1 Jun 2012 | INR | 24.5 | 24.5 | 23.65 | 23.9 | 23.9 | -0.2 (-0.83%) | 17,855 |
| 31 May 2012 | INR | 24.6 | 25.05 | 24 | 24.1 | 24.1 | -0.25 (-1.03%) | 53,316 |
| 30 May 2012 | INR | 25 | 25 | 24.2 | 24.35 | 24.35 | -0.6 (-2.40%) | 24,971 |
| 29 May 2012 | INR | 24.4 | 25.85 | 24.4 | 24.95 | 24.95 | +0.45 (+1.84%) | 78,410 |
| 28 May 2012 | INR | 28.5 | 28.5 | 24.1 | 24.5 | 24.5 | +0.35 (+1.45%) | 52,187 |
| 25 May 2012 | INR | 24.05 | 24.65 | 23.1 | 24.15 | 24.15 | +0.1 (+0.42%) | 39,618 |
| 24 May 2012 | INR | 24 | 24.3 | 23.95 | 24.05 | 24.05 | -0.05 (-0.21%) | 15,512 |
| 23 May 2012 | INR | 22 | 24.4 | 22 | 24.1 | 24.1 | -0.4 (-1.63%) | 17,211 |
| 22 May 2012 | INR | 24.55 | 25.35 | 24.35 | 24.5 | 24.5 | -0.1 (-0.41%) | 25,096 |
| 21 May 2012 | INR | 27.4 | 27.4 | 23.9 | 24.6 | 24.6 | +0.6 (+2.50%) | 33,577 |
| 18 May 2012 | INR | 24.9 | 24.9 | 22.5 | 24 | 24 | -0.05 (-0.21%) | 34,978 |
