| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | INR | 23 | 23.5 | 22.25 | 23 | 23 | +0.75 (+3.37%) | 20,946 |
| 18 Jun 2012 | INR | 24 | 24 | 22 | 22.25 | 22.25 | -0.7 (-3.05%) | 29,548 |
| 15 Jun 2012 | INR | 23.9 | 23.9 | 22.7 | 22.95 | 22.95 | -0.6 (-2.55%) | 37,450 |
| 14 Jun 2012 | INR | 24 | 24.3 | 23.4 | 23.55 | 23.55 | +0.25 (+1.07%) | 38,125 |
| 13 Jun 2012 | INR | 23.25 | 24.3 | 22.5 | 23.3 | 23.3 | -0.5 (-2.10%) | 18,299 |
| 12 Jun 2012 | INR | 22.5 | 25.4 | 22.5 | 23.8 | 23.8 | -0.6 (-2.46%) | 15,242 |
| 11 Jun 2012 | INR | 25.95 | 26.25 | 24 | 24.4 | 24.4 | +0.45 (+1.88%) | 23,756 |
| 8 Jun 2012 | INR | 24.65 | 24.65 | 23.2 | 23.95 | 23.95 | -0.05 (-0.21%) | 31,361 |
| 7 Jun 2012 | INR | 25.45 | 25.45 | 23.6 | 24 | 24 | -0.75 (-3.03%) | 26,972 |
| 6 Jun 2012 | INR | 25.5 | 25.6 | 24 | 24.75 | 24.75 | -0.1 (-0.40%) | 29,370 |
| 5 Jun 2012 | INR | 26.25 | 26.7 | 24.5 | 24.85 | 24.85 | -0.7 (-2.74%) | 40,655 |
| 4 Jun 2012 | INR | 26.5 | 26.55 | 25.1 | 25.55 | 25.55 | -0.35 (-1.35%) | 22,112 |
| 1 Jun 2012 | INR | 27 | 27.25 | 24.85 | 25.9 | 25.9 | -0.1 (-0.38%) | 64,133 |
| 31 May 2012 | INR | 25.6 | 26.6 | 23.65 | 26 | 26 | +0.05 (+0.19%) | 37,801 |
| 30 May 2012 | INR | 27.05 | 28.75 | 25.75 | 25.95 | 25.95 | -0.65 (-2.44%) | 26,864 |
| 29 May 2012 | INR | 26.75 | 27 | 25.6 | 26.6 | 26.6 | -0.45 (-1.66%) | 34,274 |
| 28 May 2012 | INR | 26.75 | 27.4 | 26.75 | 27.05 | 27.05 | -0.05 (-0.18%) | 92,617 |
| 25 May 2012 | INR | 27.65 | 27.9 | 27 | 27.1 | 27.1 | -0.1 (-0.37%) | 71,557 |
| 24 May 2012 | INR | 27.85 | 28 | 26.75 | 27.2 | 27.2 | +0.2 (+0.74%) | 67,895 |
| 23 May 2012 | INR | 28.25 | 28.7 | 26.75 | 27 | 27 | -1.4 (-4.93%) | 36,173 |
| 22 May 2012 | INR | 30.7 | 30.7 | 28 | 28.4 | 28.4 | -0.25 (-0.87%) | 46,450 |
| 21 May 2012 | INR | 28.8 | 29.3 | 28.25 | 28.65 | 28.65 | +0.85 (+3.06%) | 23,760 |
| 18 May 2012 | INR | 27.25 | 28.75 | 27 | 27.8 | 27.8 | +0.35 (+1.28%) | 42,662 |
| 17 May 2012 | INR | 28.8 | 28.85 | 27 | 27.45 | 27.45 | -0.95 (-3.35%) | 64,965 |
| 16 May 2012 | INR | 28.6 | 29.05 | 26.25 | 28.4 | 28.4 | +0.1 (+0.35%) | 82,818 |
| 15 May 2012 | INR | 28 | 28.8 | 27.6 | 28.3 | 28.3 | -0.8 (-2.75%) | 58,441 |
| 14 May 2012 | INR | 29.5 | 29.5 | 28.1 | 29.1 | 29.1 | +0.25 (+0.87%) | 28,708 |
| 11 May 2012 | INR | 29.75 | 29.75 | 28.75 | 28.85 | 28.85 | -0.2 (-0.69%) | 10,781 |
| 10 May 2012 | INR | 29.75 | 30 | 28.5 | 29.05 | 29.05 | +0.05 (+0.17%) | 56,192 |
| 9 May 2012 | INR | 29.9 | 29.9 | 28.5 | 29 | 29 | -0.3 (-1.02%) | 53,025 |
