| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2012 | INR | 19.8 | 20.45 | 19.25 | 19.65 | 19.65 | -0.05 (-0.25%) | 47,539 |
| 10 Jul 2012 | INR | 19.5 | 19.85 | 19.4 | 19.7 | 19.7 | +0.3 (+1.55%) | 23,366 |
| 9 Jul 2012 | INR | 20 | 20.05 | 19.4 | 19.4 | 19.4 | -0.9 (-4.43%) | 39,126 |
| 6 Jul 2012 | INR | 20.5 | 20.75 | 19.9 | 20.3 | 20.3 | +0.25 (+1.25%) | 79,431 |
| 5 Jul 2012 | INR | 19.65 | 20.45 | 19.65 | 20.05 | 20.05 | +0.45 (+2.30%) | 210,421 |
| 4 Jul 2012 | INR | 19.25 | 19.7 | 19.15 | 19.6 | 19.6 | +0.5 (+2.62%) | 132,423 |
| 3 Jul 2012 | INR | 19.1 | 19.55 | 19.05 | 19.1 | 19.1 | -0.05 (-0.26%) | 29,175 |
| 2 Jul 2012 | INR | 19.4 | 20 | 19 | 19.15 | 19.15 | -0.25 (-1.29%) | 63,582 |
| 29 Jun 2012 | INR | 19.45 | 19.65 | 18.85 | 19.4 | 19.4 | +0.1 (+0.52%) | 16,931 |
| 28 Jun 2012 | INR | 18.85 | 19.55 | 18.85 | 19.3 | 19.3 | +0.6 (+3.21%) | 15,776 |
| 27 Jun 2012 | INR | 18.95 | 19.2 | 18.55 | 18.7 | 18.7 | -0.4 (-2.09%) | 14,704 |
| 26 Jun 2012 | INR | 19.1 | 19.2 | 18.7 | 19.1 | 19.1 | 0.0 (0.0%) | 7,300 |
| 25 Jun 2012 | INR | 19.45 | 19.5 | 18.9 | 19.1 | 19.1 | -0.15 (-0.78%) | 19,922 |
| 22 Jun 2012 | INR | 19.8 | 19.8 | 19.1 | 19.25 | 19.25 | 0.0 (0.0%) | 36,151 |
| 21 Jun 2012 | INR | 19.2 | 19.5 | 19.2 | 19.25 | 19.25 | -0.05 (-0.26%) | 5,081 |
| 20 Jun 2012 | INR | 19.45 | 19.5 | 19.25 | 19.3 | 19.3 | 0.0 (0.0%) | 6,800 |
| 19 Jun 2012 | INR | 19.65 | 19.65 | 19.25 | 19.3 | 19.3 | -0.1 (-0.52%) | 8,275 |
| 18 Jun 2012 | INR | 19.45 | 19.65 | 19.1 | 19.4 | 19.4 | -0.2 (-1.02%) | 12,259 |
| 15 Jun 2012 | INR | 19.6 | 19.75 | 19.4 | 19.6 | 19.6 | 0.0 (0.0%) | 7,156 |
| 14 Jun 2012 | INR | 20.2 | 20.45 | 19.55 | 19.6 | 19.6 | 0.0 (0.0%) | 66,748 |
| 13 Jun 2012 | INR | 19.75 | 19.75 | 19.3 | 19.6 | 19.6 | +0.2 (+1.03%) | 6,735 |
| 12 Jun 2012 | INR | 19.45 | 19.95 | 19.35 | 19.4 | 19.4 | -0.3 (-1.52%) | 29,362 |
| 11 Jun 2012 | INR | 19.55 | 20 | 19.55 | 19.7 | 19.7 | +0.25 (+1.29%) | 31,052 |
| 8 Jun 2012 | INR | 19.5 | 19.8 | 19.25 | 19.45 | 19.45 | -0.25 (-1.27%) | 38,281 |
| 7 Jun 2012 | INR | 20 | 20.3 | 19.7 | 19.7 | 19.7 | -0.3 (-1.50%) | 8,459 |
| 6 Jun 2012 | INR | 19.7 | 20.25 | 19.6 | 20 | 20 | +0.45 (+2.30%) | 14,775 |
| 5 Jun 2012 | INR | 19.9 | 19.95 | 19.3 | 19.55 | 19.55 | +0.15 (+0.77%) | 16,710 |
| 4 Jun 2012 | INR | 19.5 | 20 | 18.9 | 19.4 | 19.4 | -0.25 (-1.27%) | 28,478 |
| 1 Jun 2012 | INR | 19.6 | 19.85 | 19.25 | 19.65 | 19.65 | -0.05 (-0.25%) | 14,144 |
| 31 May 2012 | INR | 19.55 | 19.95 | 19.55 | 19.7 | 19.7 | -0.25 (-1.25%) | 27,408 |
