| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | INR | 24.6 | 25.2 | 24.6 | 24.9 | 24.9 | +0.5 (+2.05%) | 965 |
| 27 Jun 2012 | INR | 25.25 | 25.25 | 24.4 | 24.4 | 24.4 | -0.1 (-0.41%) | 1,299 |
| 26 Jun 2012 | INR | 25.15 | 25.15 | 24.25 | 24.5 | 24.5 | -0.05 (-0.20%) | 1,539 |
| 25 Jun 2012 | INR | 24.85 | 24.85 | 24.25 | 24.55 | 24.55 | +0.45 (+1.87%) | 847 |
| 22 Jun 2012 | INR | 23.5 | 24.9 | 23.5 | 24.1 | 24.1 | +0.5 (+2.12%) | 1,816 |
| 21 Jun 2012 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 166 |
| 20 Jun 2012 | INR | 23.75 | 23.75 | 23.5 | 23.6 | 23.6 | +0.1 (+0.43%) | 1,429 |
| 19 Jun 2012 | INR | 23.3 | 24.35 | 23.3 | 23.5 | 23.5 | +0.5 (+2.17%) | 2,828 |
| 18 Jun 2012 | INR | 24.3 | 24.3 | 23 | 23 | 23 | -0.6 (-2.54%) | 1,097 |
| 15 Jun 2012 | INR | 23.6 | 23.6 | 23.45 | 23.6 | 23.6 | -0.4 (-1.67%) | 179 |
| 14 Jun 2012 | INR | 23.4 | 24.3 | 23.3 | 24 | 24 | +0.7 (+3.00%) | 20,270 |
| 13 Jun 2012 | INR | 23.3 | 24.7 | 23.3 | 23.3 | 23.3 | -0.1 (-0.43%) | 5,145 |
| 12 Jun 2012 | INR | 23.6 | 23.8 | 23.1 | 23.4 | 23.4 | -0.1 (-0.43%) | 979 |
| 11 Jun 2012 | INR | 24.4 | 24.4 | 23.45 | 23.5 | 23.5 | -0.2 (-0.84%) | 350 |
| 8 Jun 2012 | INR | 23.7 | 24.25 | 23.5 | 23.7 | 23.7 | 0.0 (0.0%) | 108,711 |
| 7 Jun 2012 | INR | 23.7 | 24.2 | 22.5 | 23.7 | 23.7 | +0.65 (+2.82%) | 46,127 |
| 6 Jun 2012 | INR | 22.7 | 23.65 | 22.6 | 23.05 | 23.05 | +0.4 (+1.77%) | 18,893 |
| 5 Jun 2012 | INR | 24.5 | 24.5 | 22.45 | 22.65 | 22.65 | -1.7 (-6.98%) | 1,402 |
| 4 Jun 2012 | INR | 22 | 24.35 | 21.25 | 24.35 | 24.35 | +1.65 (+7.27%) | 4,755 |
| 1 Jun 2012 | INR | 21.8 | 23 | 21.25 | 22.7 | 22.7 | +0.5 (+2.25%) | 1,388 |
| 31 May 2012 | INR | 22.2 | 22.25 | 20.85 | 22.2 | 22.2 | +0.1 (+0.45%) | 36,279 |
| 30 May 2012 | INR | 23.45 | 23.45 | 22.1 | 22.1 | 22.1 | -1.2 (-5.15%) | 5,775 |
| 29 May 2012 | INR | 24.55 | 24.55 | 23 | 23.3 | 23.3 | -1.65 (-6.61%) | 12,427 |
| 28 May 2012 | INR | 26.1 | 26.3 | 24.15 | 24.95 | 24.95 | -1.25 (-4.77%) | 8,491 |
| 24 May 2012 | INR | 26.1 | 27 | 26.1 | 26.2 | 26.2 | 0.0 (0.0%) | 608 |
| 23 May 2012 | INR | 26.25 | 26.25 | 26.2 | 26.2 | 26.2 | -0.3 (-1.13%) | 54 |
| 22 May 2012 | INR | 26.75 | 27.75 | 26.5 | 26.5 | 26.5 | +0.2 (+0.76%) | 215 |
| 21 May 2012 | INR | 26.25 | 27.5 | 26.25 | 26.3 | 26.3 | -0.65 (-2.41%) | 140 |
| 18 May 2012 | INR | 26.3 | 27 | 26.2 | 26.95 | 26.95 | +0.35 (+1.32%) | 707 |
| 17 May 2012 | INR | 28.3 | 28.5 | 26.6 | 26.6 | 26.6 | -0.05 (-0.19%) | 2,567 |
