| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 49 | 54.25 | 48.9 | 50 | 50 | +1.4 (+2.88%) | 18,303 |
| 29 Jun 2012 | INR | 46.3 | 48.85 | 46.3 | 48.6 | 48.6 | +1.8 (+3.85%) | 4,893 |
| 28 Jun 2012 | INR | 46.5 | 47.25 | 46.25 | 46.8 | 46.8 | +0.1 (+0.21%) | 3,562 |
| 27 Jun 2012 | INR | 46 | 47 | 46 | 46.7 | 46.7 | +0.55 (+1.19%) | 2,111 |
| 26 Jun 2012 | INR | 46 | 46.65 | 46 | 46.15 | 46.15 | -1.5 (-3.15%) | 718 |
| 25 Jun 2012 | INR | 46.1 | 48 | 46 | 47.65 | 47.65 | +1 (+2.14%) | 3,135 |
| 22 Jun 2012 | INR | 46 | 46.8 | 46 | 46.65 | 46.65 | +0.9 (+1.97%) | 1,120 |
| 21 Jun 2012 | INR | 46.6 | 46.65 | 45 | 45.75 | 45.75 | -0.3 (-0.65%) | 2,407 |
| 20 Jun 2012 | INR | 46.9 | 46.9 | 45.75 | 46.05 | 46.05 | -0.25 (-0.54%) | 1,123 |
| 19 Jun 2012 | INR | 46.15 | 46.8 | 46 | 46.3 | 46.3 | -0.6 (-1.28%) | 1,215 |
| 18 Jun 2012 | INR | 47 | 47.5 | 46.1 | 46.9 | 46.9 | +0.9 (+1.96%) | 462 |
| 15 Jun 2012 | INR | 46.9 | 47 | 46 | 46 | 46 | -1 (-2.13%) | 2,155 |
| 14 Jun 2012 | INR | 46.5 | 47.5 | 46.5 | 47 | 47 | +0.5 (+1.08%) | 852 |
| 13 Jun 2012 | INR | 47 | 47.45 | 46.3 | 46.5 | 46.5 | -0.75 (-1.59%) | 1,482 |
| 12 Jun 2012 | INR | 46.5 | 48 | 46.5 | 47.25 | 47.25 | -0.65 (-1.36%) | 1,376 |
| 11 Jun 2012 | INR | 47.75 | 48.6 | 46.4 | 47.9 | 47.9 | +0.85 (+1.81%) | 5,037 |
| 8 Jun 2012 | INR | 46.1 | 47.5 | 46.1 | 47.05 | 47.05 | +0.5 (+1.07%) | 1,444 |
| 7 Jun 2012 | INR | 46.6 | 47.5 | 46.25 | 46.55 | 46.55 | -0.3 (-0.64%) | 2,035 |
| 6 Jun 2012 | INR | 46.5 | 46.95 | 46 | 46.85 | 46.85 | +1.3 (+2.85%) | 1,883 |
| 5 Jun 2012 | INR | 44.7 | 46.55 | 44.7 | 45.55 | 45.55 | -0.9 (-1.94%) | 1,911 |
| 4 Jun 2012 | INR | 45.8 | 46.8 | 45.5 | 46.45 | 46.45 | +0.15 (+0.32%) | 1,102 |
| 1 Jun 2012 | INR | 46.85 | 47.5 | 46 | 46.3 | 46.3 | -1.05 (-2.22%) | 3,778 |
| 31 May 2012 | INR | 47 | 47.95 | 46.55 | 47.35 | 47.35 | -1.1 (-2.27%) | 1,487 |
| 30 May 2012 | INR | 49 | 49.9 | 48.1 | 48.45 | 48.45 | -1.5 (-3.00%) | 3,146 |
| 29 May 2012 | INR | 47.8 | 50.5 | 47.8 | 49.95 | 49.95 | -1.15 (-2.25%) | 3,864 |
| 28 May 2012 | INR | 50 | 52.55 | 50 | 51.1 | 51.1 | +1.65 (+3.34%) | 5,317 |
| 25 May 2012 | INR | 48.7 | 49.95 | 48.5 | 49.45 | 49.45 | +1.45 (+3.02%) | 1,596 |
| 24 May 2012 | INR | 48 | 48 | 47.7 | 48 | 48 | 0.0 (0.0%) | 739 |
| 23 May 2012 | INR | 49 | 49.2 | 47.1 | 48 | 48 | -1.2 (-2.44%) | 2,654 |
| 22 May 2012 | INR | 49.05 | 49.2 | 48.5 | 49.2 | 49.2 | +0.65 (+1.34%) | 460 |
