| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 54.95 | 55.9 | 54.3 | 55.2 | 55.2 | +0.8 (+1.47%) | 97,839 |
| 29 Jun 2012 | INR | 53.7 | 54.45 | 53.55 | 54.4 | 54.4 | -0.1 (-0.18%) | 60,481 |
| 28 Jun 2012 | INR | 54.65 | 55.3 | 52.95 | 54.5 | 54.5 | -0.1 (-0.18%) | 75,409 |
| 27 Jun 2012 | INR | 54.9 | 55.3 | 54.4 | 54.6 | 54.6 | -0.05 (-0.09%) | 70,896 |
| 26 Jun 2012 | INR | 55.1 | 55.6 | 54.5 | 54.65 | 54.65 | +0.2 (+0.37%) | 79,493 |
| 25 Jun 2012 | INR | 54.35 | 55.2 | 54.15 | 54.45 | 54.45 | +0.05 (+0.09%) | 83,612 |
| 22 Jun 2012 | INR | 54 | 55.7 | 54 | 54.4 | 54.4 | -0.05 (-0.09%) | 218,968 |
| 21 Jun 2012 | INR | 53.5 | 54.75 | 52.65 | 54.45 | 54.45 | +1.65 (+3.12%) | 356,843 |
| 20 Jun 2012 | INR | 53.05 | 53.3 | 52.55 | 52.8 | 52.8 | +0.1 (+0.19%) | 41,026 |
| 19 Jun 2012 | INR | 52.9 | 53.3 | 52.2 | 52.7 | 52.7 | -0.35 (-0.66%) | 71,721 |
| 18 Jun 2012 | INR | 52.9 | 53.7 | 52.45 | 53.05 | 53.05 | +0.3 (+0.57%) | 55,104 |
| 15 Jun 2012 | INR | 52.75 | 53.7 | 52.55 | 52.75 | 52.75 | +0.5 (+0.96%) | 193,634 |
| 14 Jun 2012 | INR | 53 | 53.25 | 52.05 | 52.25 | 52.25 | -0.4 (-0.76%) | 103,838 |
| 13 Jun 2012 | INR | 52.4 | 53.2 | 52.1 | 52.65 | 52.65 | +0.75 (+1.45%) | 139,859 |
| 12 Jun 2012 | INR | 52.5 | 52.5 | 51.25 | 51.9 | 51.9 | +0.05 (+0.10%) | 91,846 |
| 11 Jun 2012 | INR | 53.95 | 54.3 | 51.15 | 51.85 | 51.85 | -0.9 (-1.71%) | 191,156 |
| 8 Jun 2012 | INR | 53.5 | 54 | 52.15 | 52.75 | 52.75 | -1 (-1.86%) | 154,287 |
| 7 Jun 2012 | INR | 53.55 | 54.9 | 53.5 | 53.75 | 53.75 | +1.1 (+2.09%) | 417,140 |
| 6 Jun 2012 | INR | 52.55 | 53.4 | 52.5 | 52.65 | 52.65 | +0.25 (+0.48%) | 140,110 |
| 5 Jun 2012 | INR | 52.95 | 53.25 | 52.05 | 52.4 | 52.4 | +0.15 (+0.29%) | 49,882 |
| 4 Jun 2012 | INR | 53.5 | 53.5 | 51.4 | 52.25 | 52.25 | -1.55 (-2.88%) | 116,022 |
| 1 Jun 2012 | INR | 55.85 | 56.4 | 53.2 | 53.8 | 53.8 | -1.7 (-3.06%) | 82,711 |
| 31 May 2012 | INR | 55 | 55.85 | 53.25 | 55.5 | 55.5 | 0.0 (0.0%) | 79,465 |
| 30 May 2012 | INR | 58.5 | 58.5 | 55.05 | 55.5 | 55.5 | -2.45 (-4.23%) | 55,577 |
| 29 May 2012 | INR | 58.75 | 58.85 | 57.7 | 57.95 | 57.95 | -0.6 (-1.02%) | 22,749 |
| 28 May 2012 | INR | 58.4 | 59 | 57.4 | 58.55 | 58.55 | +0.4 (+0.69%) | 32,544 |
| 25 May 2012 | INR | 58.75 | 59 | 57.65 | 58.15 | 58.15 | -0.25 (-0.43%) | 38,601 |
| 24 May 2012 | INR | 57.75 | 60 | 57.75 | 58.4 | 58.4 | +1.25 (+2.19%) | 116,907 |
| 23 May 2012 | INR | 57.75 | 58.35 | 56.6 | 57.15 | 57.15 | -0.35 (-0.61%) | 63,690 |
| 22 May 2012 | INR | 58.75 | 60.2 | 57.25 | 57.5 | 57.5 | -1.15 (-1.96%) | 67,268 |
