| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 27 | 27.2 | 26.7467 | 26.9467 | 26.9467 | -0.36 (-1.32%) | 56,446 |
| 11 Jul 2012 | INR | 26.8 | 27.8 | 26.7067 | 27.3067 | 27.3067 | +0.253 (+0.94%) | 526,786 |
| 10 Jul 2012 | INR | 27.2533 | 27.3067 | 26.8 | 27.0533 | 27.0533 | -0.147 (-0.54%) | 69,775 |
| 9 Jul 2012 | INR | 26.5067 | 27.5067 | 26.3067 | 27.2 | 27.2 | +0.493 (+1.85%) | 219,406 |
| 6 Jul 2012 | INR | 27.2533 | 27.2533 | 26.5467 | 26.7067 | 26.7067 | -0.147 (-0.55%) | 107,505 |
| 5 Jul 2012 | INR | 26.5467 | 27.4533 | 26.5467 | 26.8533 | 26.8533 | -0.2 (-0.74%) | 106,230 |
| 4 Jul 2012 | INR | 26.8533 | 27.8 | 26.1067 | 27.0533 | 27.0533 | +0.453 (+1.70%) | 321,979 |
| 3 Jul 2012 | INR | 27.4 | 27.8 | 26.2 | 26.6 | 26.6 | -1 (-3.62%) | 191,891 |
| 2 Jul 2012 | INR | 27.2533 | 28.5067 | 27 | 27.6 | 27.6 | +0.853 (+3.19%) | 1,178,395 |
| 29 Jun 2012 | INR | 25.7467 | 27.4 | 25.2533 | 26.7467 | 26.7467 | +1.4 (+5.52%) | 429,377 |
| 28 Jun 2012 | INR | 25.5067 | 25.7067 | 25.2533 | 25.3467 | 25.3467 | +0.04 (+0.16%) | 47,466 |
| 27 Jun 2012 | INR | 25 | 25.6533 | 25 | 25.3067 | 25.3067 | +0.253 (+1.01%) | 74,814 |
| 26 Jun 2012 | INR | 25.1067 | 25.3067 | 25 | 25.0533 | 25.0533 | -0.293 (-1.16%) | 62,633 |
| 25 Jun 2012 | INR | 24.5067 | 26.2 | 24.5067 | 25.3467 | 25.3467 | +0.44 (+1.77%) | 375,652 |
| 22 Jun 2012 | INR | 25.6 | 25.6 | 24.7467 | 24.9067 | 24.9067 | -0.04 (-0.16%) | 43,546 |
| 21 Jun 2012 | INR | 25 | 25.1067 | 24.8 | 24.9467 | 24.9467 | +0.2 (+0.81%) | 39,410 |
| 20 Jun 2012 | INR | 24.7467 | 25.1067 | 24.5467 | 24.7467 | 24.7467 | -0.16 (-0.64%) | 39,814 |
| 19 Jun 2012 | INR | 25.2533 | 25.2533 | 24.6 | 24.9067 | 24.9067 | 0.0 (0.0%) | 32,985 |
| 18 Jun 2012 | INR | 25.5067 | 25.9067 | 24.8 | 24.9067 | 24.9067 | -0.4 (-1.58%) | 118,727 |
| 15 Jun 2012 | INR | 25.2 | 25.6533 | 25 | 25.3067 | 25.3067 | -0.04 (-0.16%) | 108,514 |
| 14 Jun 2012 | INR | 25 | 26.4 | 24.9067 | 25.3467 | 25.3467 | +0.147 (+0.58%) | 362,595 |
| 13 Jun 2012 | INR | 25 | 25.7067 | 25 | 25.2 | 25.2 | -0.253 (-1.00%) | 22,435 |
| 12 Jun 2012 | INR | 26 | 26 | 25.1467 | 25.4533 | 25.4533 | +0.253 (+1.01%) | 238,866 |
| 11 Jun 2012 | INR | 25.3067 | 25.5067 | 24.9467 | 25.2 | 25.2 | +0.293 (+1.18%) | 44,483 |
| 8 Jun 2012 | INR | 24.9067 | 25.4533 | 24.6533 | 24.9067 | 24.9067 | -0.147 (-0.59%) | 74,442 |
| 7 Jun 2012 | INR | 25.4 | 27.5067 | 24.8533 | 25.0533 | 25.0533 | +0.307 (+1.24%) | 151,832 |
| 6 Jun 2012 | INR | 24.0533 | 24.9467 | 24.0533 | 24.7467 | 24.7467 | +0.6 (+2.48%) | 71,633 |
| 5 Jun 2012 | INR | 24.2533 | 24.5067 | 24.1067 | 24.1467 | 24.1467 | 0.0 (0.0%) | 34,503 |
| 4 Jun 2012 | INR | 24.0533 | 24.2533 | 24.0533 | 24.1467 | 24.1467 | +0.04 (+0.17%) | 29,178 |
| 1 Jun 2012 | INR | 24.5467 | 24.7067 | 24.0533 | 24.1067 | 24.1067 | -0.4 (-1.63%) | 42,666 |
