| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 25.45 | 25.9 | 24.9 | 25.85 | 25.85 | +0.8 (+3.19%) | 1,478,819 |
| 29 Jun 2012 | INR | 23.3 | 25.35 | 23 | 25.05 | 25.05 | +2.55 (+11.33%) | 3,265,144 |
| 28 Jun 2012 | INR | 22.5 | 23.35 | 22.4 | 22.5 | 22.5 | +0.2 (+0.90%) | 617,028 |
| 27 Jun 2012 | INR | 22.5 | 22.6 | 22.3 | 22.3 | 22.3 | -0.05 (-0.22%) | 453,662 |
| 26 Jun 2012 | INR | 22.75 | 23 | 22.25 | 22.35 | 22.35 | -0.55 (-2.40%) | 749,654 |
| 25 Jun 2012 | INR | 22.95 | 23.5 | 22.45 | 22.9 | 22.9 | +0.2 (+0.88%) | 1,300,594 |
| 22 Jun 2012 | INR | 22.4 | 22.85 | 22.2 | 22.7 | 22.7 | -0.1 (-0.44%) | 946,870 |
| 21 Jun 2012 | INR | 22.4 | 22.95 | 22.1 | 22.8 | 22.8 | +0.25 (+1.11%) | 791,785 |
| 20 Jun 2012 | INR | 22.5 | 22.9 | 22.3 | 22.55 | 22.55 | +0.25 (+1.12%) | 696,262 |
| 19 Jun 2012 | INR | 22.5 | 22.85 | 22.15 | 22.3 | 22.3 | -0.05 (-0.22%) | 906,245 |
| 18 Jun 2012 | INR | 22.8 | 23.5 | 21.9 | 22.35 | 22.35 | -0.05 (-0.22%) | 1,842,289 |
| 15 Jun 2012 | INR | 21.65 | 22.55 | 21.65 | 22.4 | 22.4 | +0.8 (+3.70%) | 694,943 |
| 14 Jun 2012 | INR | 22.5 | 22.9 | 21.45 | 21.6 | 21.6 | -1.05 (-4.64%) | 807,382 |
| 13 Jun 2012 | INR | 22.7 | 23.15 | 22.4 | 22.65 | 22.65 | -0.05 (-0.22%) | 1,025,478 |
| 12 Jun 2012 | INR | 21.6 | 22.85 | 21.15 | 22.7 | 22.7 | +1.1 (+5.09%) | 1,728,392 |
| 11 Jun 2012 | INR | 22 | 23.25 | 21.4 | 21.6 | 21.6 | -0.35 (-1.59%) | 2,152,199 |
| 8 Jun 2012 | INR | 21.5 | 22.1 | 21 | 21.95 | 21.95 | +0.2 (+0.92%) | 1,106,079 |
| 7 Jun 2012 | INR | 21.8 | 22.15 | 21.5 | 21.75 | 21.75 | +0.2 (+0.93%) | 1,526,483 |
| 6 Jun 2012 | INR | 19.75 | 21.8 | 19.7 | 21.55 | 21.55 | +2.15 (+11.08%) | 1,812,396 |
| 5 Jun 2012 | INR | 19.85 | 19.95 | 19.25 | 19.4 | 19.4 | -0.3 (-1.52%) | 875,344 |
| 4 Jun 2012 | INR | 19.8 | 19.95 | 19.35 | 19.7 | 19.7 | -0.3 (-1.50%) | 441,907 |
| 1 Jun 2012 | INR | 20.5 | 20.6 | 19.85 | 20 | 20 | -0.6 (-2.91%) | 596,401 |
| 31 May 2012 | INR | 19.75 | 20.8 | 19.6 | 20.6 | 20.6 | +0.75 (+3.78%) | 612,629 |
| 30 May 2012 | INR | 20.55 | 20.6 | 19.25 | 19.85 | 19.85 | -0.9 (-4.34%) | 916,912 |
| 29 May 2012 | INR | 21 | 21.25 | 20.55 | 20.75 | 20.75 | 0.0 (0.0%) | 911,531 |
| 28 May 2012 | INR | 20.6 | 20.8 | 20.25 | 20.75 | 20.75 | +0.25 (+1.22%) | 473,025 |
| 25 May 2012 | INR | 20.3 | 20.7 | 20 | 20.5 | 20.5 | +0.3 (+1.49%) | 925,776 |
| 24 May 2012 | INR | 20 | 20.8 | 19.85 | 20.2 | 20.2 | -0.1 (-0.49%) | 787,900 |
| 23 May 2012 | INR | 19.4 | 20.6 | 18.65 | 20.3 | 20.3 | +0.8 (+4.10%) | 1,565,815 |
| 22 May 2012 | INR | 20 | 20.1 | 19.4 | 19.5 | 19.5 | -0.3 (-1.52%) | 945,796 |
