| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 53.35 | 53.5 | 52.6 | 53.2 | 53.2 | -0.2 (-0.37%) | 12,824 |
| 29 Jun 2012 | INR | 52.7 | 53.7 | 51.4 | 53.4 | 53.4 | +1.6 (+3.09%) | 33,033 |
| 28 Jun 2012 | INR | 52.45 | 52.6 | 51.5 | 51.8 | 51.8 | -0.25 (-0.48%) | 16,383 |
| 27 Jun 2012 | INR | 51.65 | 52.65 | 51.65 | 52.05 | 52.05 | +0.05 (+0.10%) | 16,461 |
| 26 Jun 2012 | INR | 53 | 53.65 | 51.5 | 52 | 52 | -1.4 (-2.62%) | 12,368 |
| 25 Jun 2012 | INR | 53.5 | 55.5 | 52.7 | 53.4 | 53.4 | +0.3 (+0.56%) | 35,740 |
| 22 Jun 2012 | INR | 52.8 | 53.8 | 52.2 | 53.1 | 53.1 | -0.6 (-1.12%) | 22,535 |
| 21 Jun 2012 | INR | 54.45 | 54.7 | 53.15 | 53.7 | 53.7 | -0.45 (-0.83%) | 44,016 |
| 20 Jun 2012 | INR | 55.55 | 55.55 | 52.7 | 54.15 | 54.15 | +3.95 (+7.87%) | 385,651 |
| 19 Jun 2012 | INR | 46.65 | 52.75 | 46 | 50.2 | 50.2 | +3.6 (+7.73%) | 49,007 |
| 18 Jun 2012 | INR | 48.8 | 48.8 | 46.5 | 46.6 | 46.6 | 0.0 (0.0%) | 4,504 |
| 15 Jun 2012 | INR | 47.7 | 48.1 | 46.3 | 46.6 | 46.6 | 0.0 (0.0%) | 7,754 |
| 14 Jun 2012 | INR | 47.15 | 48.1 | 46.4 | 46.6 | 46.6 | -1.05 (-2.20%) | 9,271 |
| 13 Jun 2012 | INR | 48.1 | 48.95 | 47.05 | 47.65 | 47.65 | -0.3 (-0.63%) | 12,641 |
| 12 Jun 2012 | INR | 47.55 | 48.55 | 47.25 | 47.95 | 47.95 | -0.45 (-0.93%) | 6,389 |
| 11 Jun 2012 | INR | 49.4 | 50.35 | 48.3 | 48.4 | 48.4 | -0.45 (-0.92%) | 17,227 |
| 8 Jun 2012 | INR | 48.9 | 49.4 | 48.1 | 48.85 | 48.85 | -0.5 (-1.01%) | 10,970 |
| 7 Jun 2012 | INR | 48.65 | 50.4 | 48.65 | 49.35 | 49.35 | +0.9 (+1.86%) | 16,337 |
| 6 Jun 2012 | INR | 47.5 | 49 | 47.5 | 48.45 | 48.45 | +0.9 (+1.89%) | 7,146 |
| 5 Jun 2012 | INR | 46.8 | 48.3 | 46.75 | 47.55 | 47.55 | +0.6 (+1.28%) | 6,980 |
| 4 Jun 2012 | INR | 48.5 | 48.5 | 46.1 | 46.95 | 46.95 | -1.4 (-2.90%) | 7,630 |
| 1 Jun 2012 | INR | 48.75 | 49.15 | 48 | 48.35 | 48.35 | -0.9 (-1.83%) | 5,374 |
| 31 May 2012 | INR | 49.5 | 50 | 49.1 | 49.25 | 49.25 | -0.95 (-1.89%) | 5,020 |
| 30 May 2012 | INR | 50 | 51.7 | 49.8 | 50.2 | 50.2 | -1.05 (-2.05%) | 10,585 |
| 29 May 2012 | INR | 50.5 | 52.75 | 49.6 | 51.25 | 51.25 | +0.95 (+1.89%) | 20,413 |
| 28 May 2012 | INR | 49 | 50.5 | 48.55 | 50.3 | 50.3 | +1.4 (+2.86%) | 10,481 |
| 25 May 2012 | INR | 49.45 | 49.75 | 48.55 | 48.9 | 48.9 | +0.2 (+0.41%) | 10,239 |
| 24 May 2012 | INR | 48 | 49.4 | 48 | 48.7 | 48.7 | +0.5 (+1.04%) | 5,220 |
| 23 May 2012 | INR | 48 | 48.8 | 48 | 48.2 | 48.2 | -0.85 (-1.73%) | 2,369 |
| 22 May 2012 | INR | 50.4 | 50.6 | 48.65 | 49.05 | 49.05 | +0.55 (+1.13%) | 6,077 |
