| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | INR | 28.95 | 31.6 | 28.7 | 31 | 31 | +2.3 (+8.01%) | 459,912 |
| 4 Jul 2012 | INR | 28.9 | 28.95 | 28.25 | 28.7 | 28.7 | +0.05 (+0.17%) | 64,639 |
| 3 Jul 2012 | INR | 28.6 | 28.85 | 28 | 28.65 | 28.65 | +0.35 (+1.24%) | 113,694 |
| 2 Jul 2012 | INR | 27.95 | 29.8 | 27.5 | 28.3 | 28.3 | +1.1 (+4.04%) | 84,731 |
| 29 Jun 2012 | INR | 26.75 | 27.55 | 26.55 | 27.2 | 27.2 | +0.55 (+2.06%) | 170,183 |
| 28 Jun 2012 | INR | 27.35 | 27.35 | 25.1 | 26.65 | 26.65 | -0.25 (-0.93%) | 55,481 |
| 27 Jun 2012 | INR | 27.25 | 27.35 | 26.55 | 26.9 | 26.9 | +0.35 (+1.32%) | 17,926 |
| 26 Jun 2012 | INR | 26.75 | 27 | 26.5 | 26.55 | 26.55 | -0.45 (-1.67%) | 23,567 |
| 25 Jun 2012 | INR | 26.4 | 27.85 | 26.4 | 27 | 27 | +0.8 (+3.05%) | 128,386 |
| 22 Jun 2012 | INR | 25.9 | 26.55 | 25.6 | 26.2 | 26.2 | -0.05 (-0.19%) | 51,620 |
| 21 Jun 2012 | INR | 25.45 | 26.4 | 25.4 | 26.25 | 26.25 | +0.65 (+2.54%) | 65,661 |
| 20 Jun 2012 | INR | 25.3 | 25.9 | 25.3 | 25.6 | 25.6 | +0.1 (+0.39%) | 25,944 |
| 19 Jun 2012 | INR | 25.15 | 25.6 | 25.15 | 25.5 | 25.5 | 0.0 (0.0%) | 47,189 |
| 18 Jun 2012 | INR | 25.95 | 26.45 | 25.3 | 25.5 | 25.5 | +0.2 (+0.79%) | 77,989 |
| 15 Jun 2012 | INR | 26.35 | 26.8 | 25.2 | 25.3 | 25.3 | -0.7 (-2.69%) | 167,265 |
| 14 Jun 2012 | INR | 26.9 | 27.05 | 25.7 | 26 | 26 | -0.85 (-3.17%) | 78,450 |
| 13 Jun 2012 | INR | 27.4 | 28.25 | 26.7 | 26.85 | 26.85 | -0.65 (-2.36%) | 121,007 |
| 12 Jun 2012 | INR | 27.75 | 27.95 | 26.9 | 27.5 | 27.5 | -0.25 (-0.90%) | 82,997 |
| 11 Jun 2012 | INR | 29.45 | 29.45 | 27.6 | 27.75 | 27.75 | +0.6 (+2.21%) | 159,501 |
| 8 Jun 2012 | INR | 26.8 | 27.4 | 26.5 | 27.15 | 27.15 | -0.1 (-0.37%) | 102,026 |
| 7 Jun 2012 | INR | 27.05 | 27.9 | 24 | 27.25 | 27.25 | +0.15 (+0.55%) | 71,735 |
| 6 Jun 2012 | INR | 26.3 | 27.25 | 26.3 | 27.1 | 27.1 | +1.05 (+4.03%) | 76,559 |
| 5 Jun 2012 | INR | 27 | 27.5 | 26.05 | 26.05 | 26.05 | -0.25 (-0.95%) | 79,576 |
| 4 Jun 2012 | INR | 26 | 27.4 | 25.55 | 26.3 | 26.3 | -0.2 (-0.75%) | 47,883 |
| 1 Jun 2012 | INR | 27 | 27.4 | 26.25 | 26.5 | 26.5 | -0.3 (-1.12%) | 35,721 |
| 31 May 2012 | INR | 27 | 27.35 | 25.4 | 26.8 | 26.8 | -0.5 (-1.83%) | 40,927 |
| 30 May 2012 | INR | 28 | 28 | 27 | 27.3 | 27.3 | -0.6 (-2.15%) | 42,256 |
| 29 May 2012 | INR | 29.05 | 29.7 | 27.7 | 27.9 | 27.9 | -1.1 (-3.79%) | 133,863 |
| 28 May 2012 | INR | 28.65 | 29.4 | 28.65 | 29 | 29 | -0.6 (-2.03%) | 46,963 |
| 25 May 2012 | INR | 28.2 | 29.95 | 28.2 | 29.6 | 29.6 | +0.8 (+2.78%) | 50,935 |
