| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 49.95 | 52.25 | 49.1 | 51.45 | 51.45 | +1.45 (+2.90%) | 55,981 |
| 29 Jun 2012 | INR | 50.9 | 50.95 | 49.6 | 50 | 50 | 0.0 (0.0%) | 36,433 |
| 28 Jun 2012 | INR | 50 | 50.9 | 49.5 | 50 | 50 | -0.1 (-0.20%) | 22,022 |
| 27 Jun 2012 | INR | 50.55 | 51.55 | 49.8 | 50.1 | 50.1 | -1.9 (-3.65%) | 7,574 |
| 26 Jun 2012 | INR | 49.65 | 52.5 | 49.5 | 52 | 52 | +2.95 (+6.01%) | 46,200 |
| 25 Jun 2012 | INR | 46 | 50.55 | 46 | 49.05 | 49.05 | +0.9 (+1.87%) | 47,138 |
| 22 Jun 2012 | INR | 47.55 | 49 | 47.55 | 48.15 | 48.15 | -0.7 (-1.43%) | 614 |
| 21 Jun 2012 | INR | 48.6 | 49.7 | 48.6 | 48.85 | 48.85 | -0.5 (-1.01%) | 1,091 |
| 20 Jun 2012 | INR | 47 | 49.7 | 47 | 49.35 | 49.35 | +0.9 (+1.86%) | 14,838 |
| 19 Jun 2012 | INR | 51.5 | 51.5 | 48.35 | 48.45 | 48.45 | -2.4 (-4.72%) | 15,783 |
| 18 Jun 2012 | INR | 51.2 | 52.5 | 49.4 | 50.85 | 50.85 | -0.9 (-1.74%) | 19,810 |
| 15 Jun 2012 | INR | 48.9 | 52.05 | 48.2 | 51.75 | 51.75 | +2.15 (+4.33%) | 58,497 |
| 14 Jun 2012 | INR | 47.9 | 50 | 47 | 49.6 | 49.6 | +1.95 (+4.09%) | 31,074 |
| 13 Jun 2012 | INR | 45.5 | 47.9 | 45.5 | 47.65 | 47.65 | +2 (+4.38%) | 21,095 |
| 12 Jun 2012 | INR | 43.25 | 45.8 | 43.25 | 45.65 | 45.65 | +2 (+4.58%) | 8,979 |
| 11 Jun 2012 | INR | 44.15 | 44.8 | 43 | 43.65 | 43.65 | +0.95 (+2.22%) | 7,477 |
| 8 Jun 2012 | INR | 42.6 | 42.7 | 40.75 | 42.7 | 42.7 | +2 (+4.91%) | 6,096 |
| 7 Jun 2012 | INR | 39.15 | 42.1 | 39.15 | 40.7 | 40.7 | +0.6 (+1.50%) | 5,935 |
| 6 Jun 2012 | INR | 41.2 | 41.2 | 40 | 40.1 | 40.1 | +0.65 (+1.65%) | 2,551 |
| 5 Jun 2012 | INR | 39.25 | 39.5 | 39.25 | 39.45 | 39.45 | -0.05 (-0.13%) | 1,086 |
| 4 Jun 2012 | INR | 40.05 | 40.5 | 39.3 | 39.5 | 39.5 | -1.2 (-2.95%) | 4,698 |
| 1 Jun 2012 | INR | 42.75 | 42.75 | 40.5 | 40.7 | 40.7 | -0.5 (-1.21%) | 3,935 |
| 31 May 2012 | INR | 41.9 | 42 | 40.6 | 41.2 | 41.2 | +0.35 (+0.86%) | 4,500 |
| 30 May 2012 | INR | 43.25 | 43.25 | 40 | 40.85 | 40.85 | -0.45 (-1.09%) | 1,849 |
| 29 May 2012 | INR | 41.15 | 42.5 | 41 | 41.3 | 41.3 | -0.2 (-0.48%) | 4,684 |
| 28 May 2012 | INR | 44.45 | 44.45 | 40.35 | 41.5 | 41.5 | -0.95 (-2.24%) | 7,849 |
| 25 May 2012 | INR | 42.5 | 43.5 | 41.15 | 42.45 | 42.45 | +0.15 (+0.35%) | 22,856 |
| 24 May 2012 | INR | 42.5 | 42.5 | 40.7 | 42.3 | 42.3 | +0.75 (+1.81%) | 21,878 |
| 23 May 2012 | INR | 43.9 | 43.9 | 41.55 | 41.55 | 41.55 | -1.6 (-3.71%) | 117,654 |
| 22 May 2012 | INR | 44 | 44.5 | 43 | 43.15 | 43.15 | -0.6 (-1.37%) | 12,043 |
