| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 23.4 | 24.45 | 23 | 23.9 | 23.9 | -0.1 (-0.42%) | 21,666 |
| 29 Jun 2012 | INR | 24.6 | 24.65 | 23.5 | 24 | 24 | +0.2 (+0.84%) | 15,653 |
| 28 Jun 2012 | INR | 23.4 | 24.8 | 23.4 | 23.8 | 23.8 | +0.5 (+2.15%) | 50,359 |
| 27 Jun 2012 | INR | 21.9 | 23.85 | 21.15 | 23.3 | 23.3 | +2.3 (+10.95%) | 61,642 |
| 26 Jun 2012 | INR | 21 | 21.6 | 20.85 | 21 | 21 | +0.15 (+0.72%) | 4,998 |
| 25 Jun 2012 | INR | 21.1 | 21.3 | 20.8 | 20.85 | 20.85 | -0.5 (-2.34%) | 38,132 |
| 22 Jun 2012 | INR | 20.8 | 21.75 | 20.65 | 21.35 | 21.35 | +0.25 (+1.18%) | 6,126 |
| 21 Jun 2012 | INR | 21 | 21.35 | 20.6 | 21.1 | 21.1 | -0.1 (-0.47%) | 9,105 |
| 20 Jun 2012 | INR | 21.45 | 21.65 | 20.85 | 21.2 | 21.2 | +0.35 (+1.68%) | 30,191 |
| 19 Jun 2012 | INR | 20.65 | 21.5 | 20.5 | 20.85 | 20.85 | -0.05 (-0.24%) | 5,027 |
| 18 Jun 2012 | INR | 21.7 | 21.75 | 20.8 | 20.9 | 20.9 | -0.2 (-0.95%) | 1,909 |
| 15 Jun 2012 | INR | 20.95 | 21.25 | 20.5 | 21.1 | 21.1 | +0.6 (+2.93%) | 5,843 |
| 14 Jun 2012 | INR | 20.85 | 21 | 20.5 | 20.5 | 20.5 | -0.65 (-3.07%) | 6,075 |
| 13 Jun 2012 | INR | 21.7 | 21.7 | 21.05 | 21.15 | 21.15 | +0.1 (+0.48%) | 2,239 |
| 12 Jun 2012 | INR | 21.25 | 21.3 | 20.8 | 21.05 | 21.05 | -0.4 (-1.86%) | 7,864 |
| 11 Jun 2012 | INR | 21.15 | 22.3 | 21.15 | 21.45 | 21.45 | +0.15 (+0.70%) | 3,687 |
| 8 Jun 2012 | INR | 21 | 21.3 | 21 | 21.3 | 21.3 | +0.2 (+0.95%) | 5,327 |
| 7 Jun 2012 | INR | 21 | 21.3 | 20.75 | 21.1 | 21.1 | +0.15 (+0.72%) | 12,805 |
| 6 Jun 2012 | INR | 21.65 | 21.75 | 20.85 | 20.95 | 20.95 | -0.2 (-0.95%) | 2,179 |
| 5 Jun 2012 | INR | 21.35 | 22 | 20.6 | 21.15 | 21.15 | -0.2 (-0.94%) | 5,147 |
| 4 Jun 2012 | INR | 21.1 | 21.7 | 20.6 | 21.35 | 21.35 | +0.1 (+0.47%) | 7,656 |
| 1 Jun 2012 | INR | 22 | 22.15 | 20.75 | 21.25 | 21.25 | -0.75 (-3.41%) | 11,964 |
| 31 May 2012 | INR | 22.7 | 22.7 | 21.4 | 22 | 22 | -0.4 (-1.79%) | 8,208 |
| 30 May 2012 | INR | 22.2 | 24 | 22 | 22.4 | 22.4 | +0.6 (+2.75%) | 30,951 |
| 29 May 2012 | INR | 23 | 23 | 21.35 | 21.8 | 21.8 | -0.7 (-3.11%) | 10,063 |
| 28 May 2012 | INR | 21.25 | 22.85 | 20.65 | 22.5 | 22.5 | +1.85 (+8.96%) | 6,158 |
| 25 May 2012 | INR | 20.75 | 20.9 | 20.5 | 20.65 | 20.65 | -0.25 (-1.20%) | 1,270 |
| 24 May 2012 | INR | 21.5 | 21.5 | 20.75 | 20.9 | 20.9 | -0.65 (-3.02%) | 11,479 |
| 23 May 2012 | INR | 21.25 | 21.7 | 20.85 | 21.55 | 21.55 | +0.3 (+1.41%) | 7,965 |
| 22 May 2012 | INR | 22.25 | 22.25 | 21.05 | 21.25 | 21.25 | -0.3 (-1.39%) | 7,999 |
