| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 22.45 | 22.75 | 22.45 | 22.5 | 22.5 | +0.2 (+0.90%) | 3,194 |
| 29 Jun 2012 | INR | 23.3 | 23.3 | 22.3 | 22.3 | 22.3 | +0.15 (+0.68%) | 13,382 |
| 28 Jun 2012 | INR | 21.65 | 22.5 | 21.65 | 22.15 | 22.15 | -0.05 (-0.23%) | 3,872 |
| 27 Jun 2012 | INR | 23.4 | 23.4 | 22.15 | 22.2 | 22.2 | -0.1 (-0.45%) | 2,853 |
| 26 Jun 2012 | INR | 21.6 | 22.6 | 21.6 | 22.3 | 22.3 | -0.35 (-1.55%) | 5,210 |
| 25 Jun 2012 | INR | 23.3 | 23.9 | 22.5 | 22.65 | 22.65 | -0.55 (-2.37%) | 11,669 |
| 22 Jun 2012 | INR | 22.55 | 23.4 | 22.55 | 23.2 | 23.2 | +0.35 (+1.53%) | 4,140 |
| 21 Jun 2012 | INR | 21.05 | 23.3 | 21.05 | 22.85 | 22.85 | 0.0 (0.0%) | 2,733 |
| 20 Jun 2012 | INR | 22 | 23 | 22 | 22.85 | 22.85 | -0.05 (-0.22%) | 4,738 |
| 19 Jun 2012 | INR | 22.8 | 22.95 | 22.8 | 22.9 | 22.9 | -0.05 (-0.22%) | 1,188 |
| 18 Jun 2012 | INR | 22 | 23.4 | 22 | 22.95 | 22.95 | 0.0 (0.0%) | 1,621 |
| 15 Jun 2012 | INR | 22.65 | 23 | 22.65 | 22.95 | 22.95 | +0.35 (+1.55%) | 1,457 |
| 14 Jun 2012 | INR | 22 | 22.65 | 22 | 22.6 | 22.6 | +0.3 (+1.35%) | 1,656 |
| 13 Jun 2012 | INR | 22.25 | 22.45 | 22.15 | 22.3 | 22.3 | +0.15 (+0.68%) | 3,536 |
| 12 Jun 2012 | INR | 22.5 | 22.6 | 21.8 | 22.15 | 22.15 | +0.05 (+0.23%) | 4,475 |
| 11 Jun 2012 | INR | 22.05 | 23 | 21.7 | 22.1 | 22.1 | -0.1 (-0.45%) | 8,547 |
| 8 Jun 2012 | INR | 22.3 | 22.95 | 22 | 22.2 | 22.2 | -0.75 (-3.27%) | 9,986 |
| 7 Jun 2012 | INR | 22.35 | 23.5 | 22.35 | 22.95 | 22.95 | +0.2 (+0.88%) | 9,269 |
| 6 Jun 2012 | INR | 22 | 23 | 22 | 22.75 | 22.75 | +0.45 (+2.02%) | 3,011 |
| 5 Jun 2012 | INR | 21.9 | 23 | 21.9 | 22.3 | 22.3 | +0.55 (+2.53%) | 3,000 |
| 4 Jun 2012 | INR | 21.25 | 22 | 21.1 | 21.75 | 21.75 | -0.25 (-1.14%) | 3,428 |
| 1 Jun 2012 | INR | 22.25 | 22.25 | 22 | 22 | 22 | -0.5 (-2.22%) | 50 |
| 31 May 2012 | INR | 22.1 | 23 | 22.1 | 22.5 | 22.5 | -0.1 (-0.44%) | 3,947 |
| 30 May 2012 | INR | 22.6 | 22.65 | 22.6 | 22.6 | 22.6 | -0.55 (-2.38%) | 400 |
| 29 May 2012 | INR | 21.25 | 24.1 | 21.2 | 23.15 | 23.15 | -0.95 (-3.94%) | 5,906 |
| 28 May 2012 | INR | 23.6 | 24.35 | 23.6 | 24.1 | 24.1 | +0.65 (+2.77%) | 7,925 |
| 25 May 2012 | INR | 23 | 23.75 | 23 | 23.45 | 23.45 | +0.15 (+0.64%) | 6,556 |
| 24 May 2012 | INR | 22.5 | 23.85 | 22.5 | 23.3 | 23.3 | +0.6 (+2.64%) | 11,427 |
| 23 May 2012 | INR | 22.15 | 22.75 | 22.15 | 22.7 | 22.7 | +0.5 (+2.25%) | 2,235 |
| 22 May 2012 | INR | 22.05 | 22.65 | 22 | 22.2 | 22.2 | -0.2 (-0.89%) | 6,562 |
