| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | INR | 27.68 | 27.68 | 27.34 | 27.64 | 27.64 | -0.04 (-0.14%) | 67,650 |
| 6 Jul 2012 | INR | 26.92 | 28 | 26.92 | 27.68 | 27.68 | +0.12 (+0.44%) | 11,225 |
| 5 Jul 2012 | INR | 29.06 | 29.06 | 26.62 | 27.56 | 27.56 | +1.04 (+3.92%) | 3,943 |
| 4 Jul 2012 | INR | 27.68 | 27.68 | 26.36 | 26.52 | 26.52 | -1.02 (-3.70%) | 39,729 |
| 3 Jul 2012 | INR | 27.64 | 28.04 | 27.14 | 27.54 | 27.54 | +0.12 (+0.44%) | 10,684 |
| 2 Jul 2012 | INR | 29.82 | 29.82 | 26.98 | 27.42 | 27.42 | -0.8 (-2.83%) | 156,044 |
| 29 Jun 2012 | INR | 28.4 | 32.78 | 27.94 | 28.22 | 28.22 | -0.4 (-1.40%) | 270,235 |
| 28 Jun 2012 | INR | 28.04 | 29.14 | 28.04 | 28.62 | 28.62 | -0.48 (-1.65%) | 25,892 |
| 27 Jun 2012 | INR | 29.14 | 30.44 | 28.84 | 29.1 | 29.1 | +0.08 (+0.28%) | 5,450 |
| 26 Jun 2012 | INR | 29.5 | 29.82 | 28.58 | 29.02 | 29.02 | -0.04 (-0.14%) | 33,056 |
| 25 Jun 2012 | INR | 26.94 | 29.14 | 26.94 | 29.06 | 29.06 | +0.84 (+2.98%) | 10,868 |
| 22 Jun 2012 | INR | 26.76 | 29.14 | 26.76 | 28.22 | 28.22 | +0.14 (+0.50%) | 58,322 |
| 21 Jun 2012 | INR | 26.98 | 28.3 | 26.22 | 28.08 | 28.08 | +0.76 (+2.78%) | 172,817 |
| 20 Jun 2012 | INR | 27.5 | 27.5 | 27.28 | 27.32 | 27.32 | -0.4 (-1.44%) | 274 |
| 19 Jun 2012 | INR | 26.3 | 27.86 | 26.22 | 27.72 | 27.72 | -0.06 (-0.22%) | 17,019 |
| 18 Jun 2012 | INR | 27.86 | 27.86 | 27.06 | 27.78 | 27.78 | -0.26 (-0.93%) | 25,477 |
| 15 Jun 2012 | INR | 27.14 | 28.34 | 26.72 | 28.04 | 28.04 | +0.62 (+2.26%) | 15,127 |
| 14 Jun 2012 | INR | 26.94 | 28.22 | 26.62 | 27.42 | 27.42 | 0.0 (0.0%) | 18,280 |
| 13 Jun 2012 | INR | 27.16 | 28.36 | 26.44 | 27.42 | 27.42 | -0.7 (-2.49%) | 69,715 |
| 12 Jun 2012 | INR | 27.14 | 28.22 | 27.14 | 28.12 | 28.12 | -0.1 (-0.35%) | 3,976 |
| 11 Jun 2012 | INR | 27.68 | 29.5 | 27.6 | 28.22 | 28.22 | +0.54 (+1.95%) | 15,320 |
| 8 Jun 2012 | INR | 26.22 | 28.26 | 26.22 | 27.68 | 27.68 | +0.48 (+1.76%) | 7,427 |
| 7 Jun 2012 | INR | 27.64 | 27.68 | 26.4 | 27.2 | 27.2 | +0.5 (+1.87%) | 14,279 |
| 6 Jun 2012 | INR | 26.26 | 27.24 | 26.26 | 26.7 | 26.7 | +0.44 (+1.68%) | 5,648 |
| 5 Jun 2012 | INR | 26.08 | 26.3 | 26.08 | 26.26 | 26.26 | 0.0 (0.0%) | 3,210 |
| 4 Jun 2012 | INR | 25.2 | 26.72 | 25.2 | 26.26 | 26.26 | -0.36 (-1.35%) | 17,264 |
| 1 Jun 2012 | INR | 25.86 | 28.76 | 25.86 | 26.62 | 26.62 | +0.94 (+3.66%) | 59,129 |
| 31 May 2012 | INR | 25.92 | 26.88 | 25.12 | 25.68 | 25.68 | +0.08 (+0.31%) | 226,348 |
| 30 May 2012 | INR | 24.9 | 25.7 | 24.18 | 25.6 | 25.6 | +1.1 (+4.49%) | 148,617 |
| 29 May 2012 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +1.16 (+4.97%) | 587 |
