| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 27.89 | 29.71 | 27.02 | 28.32 | 28.32 | +0.53 (+1.91%) | 23,359 |
| 11 Jul 2012 | INR | 29.76 | 29.81 | 27.17 | 27.79 | 27.79 | -2.21 (-7.37%) | 21,909 |
| 10 Jul 2012 | INR | 29.33 | 31.35 | 29.04 | 30 | 30 | +1.1 (+3.81%) | 64,659 |
| 9 Jul 2012 | INR | 25.48 | 30 | 25.48 | 28.9 | 28.9 | +3.51 (+13.82%) | 115,657 |
| 6 Jul 2012 | INR | 24.23 | 26.35 | 23.56 | 25.39 | 25.39 | +1.54 (+6.46%) | 50,144 |
| 5 Jul 2012 | INR | 22.94 | 24.43 | 22.94 | 23.85 | 23.85 | +0.72 (+3.11%) | 46,465 |
| 4 Jul 2012 | INR | 22.89 | 23.13 | 22.41 | 23.13 | 23.13 | 0.0 (0.0%) | 4,814 |
| 3 Jul 2012 | INR | 23.51 | 23.8 | 22.6 | 23.13 | 23.13 | +0.34 (+1.49%) | 7,685 |
| 2 Jul 2012 | INR | 21.83 | 23.08 | 21.59 | 22.79 | 22.79 | +0.77 (+3.50%) | 3,768 |
| 29 Jun 2012 | INR | 21.73 | 22.89 | 21.73 | 22.02 | 22.02 | +0.24 (+1.10%) | 613 |
| 28 Jun 2012 | INR | 22.98 | 22.98 | 20.92 | 21.78 | 21.78 | +0.09 (+0.41%) | 2,192 |
| 27 Jun 2012 | INR | 22.98 | 22.98 | 21.4 | 21.69 | 21.69 | +0.34 (+1.59%) | 840 |
| 26 Jun 2012 | INR | 20.87 | 22.5 | 20.87 | 21.35 | 21.35 | -0.09 (-0.42%) | 615 |
| 25 Jun 2012 | INR | 21.16 | 22.12 | 21.16 | 21.44 | 21.44 | +0.33 (+1.56%) | 4,740 |
| 22 Jun 2012 | INR | 21.11 | 21.16 | 19.95 | 21.11 | 21.11 | +1.11 (+5.55%) | 5,664 |
| 21 Jun 2012 | INR | 19.52 | 20.92 | 19.43 | 20 | 20 | +0.43 (+2.20%) | 2,094 |
| 20 Jun 2012 | INR | 19.91 | 19.91 | 19.38 | 19.57 | 19.57 | -0.1 (-0.51%) | 517 |
| 19 Jun 2012 | INR | 19.67 | 20.15 | 19.62 | 19.67 | 19.67 | -0.52 (-2.58%) | 608 |
| 18 Jun 2012 | INR | 21.49 | 21.49 | 19.76 | 20.19 | 20.19 | -0.29 (-1.42%) | 19,042 |
| 15 Jun 2012 | INR | 20.48 | 20.68 | 20.34 | 20.48 | 20.48 | +0.24 (+1.19%) | 1,103 |
| 14 Jun 2012 | INR | 21.16 | 21.16 | 20.24 | 20.24 | 20.24 | -0.63 (-3.02%) | 675 |
| 13 Jun 2012 | INR | 21.97 | 23.03 | 20.68 | 20.87 | 20.87 | +0.43 (+2.10%) | 805 |
| 12 Jun 2012 | INR | 20.39 | 21.83 | 20.29 | 20.44 | 20.44 | -0.76 (-3.58%) | 698 |
| 11 Jun 2012 | INR | 21.97 | 22.12 | 21.16 | 21.2 | 21.2 | +0.04 (+0.19%) | 2,163 |
| 8 Jun 2012 | INR | 21.16 | 22.02 | 20.44 | 21.16 | 21.16 | +0.34 (+1.63%) | 970 |
| 7 Jun 2012 | INR | 20.34 | 22.65 | 20.34 | 20.82 | 20.82 | -0.62 (-2.89%) | 1,672 |
| 6 Jun 2012 | INR | 20.92 | 21.93 | 20.24 | 21.44 | 21.44 | +0.52 (+2.49%) | 4,065 |
| 5 Jun 2012 | INR | 20.19 | 21.93 | 20.19 | 20.92 | 20.92 | +0.15 (+0.72%) | 2,673 |
| 4 Jun 2012 | INR | 19.86 | 21.49 | 18.8 | 20.77 | 20.77 | +0.48 (+2.37%) | 3,380 |
| 1 Jun 2012 | INR | 18.94 | 20.96 | 18.94 | 20.29 | 20.29 | +1.35 (+7.13%) | 8,866 |
