| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 62.1 | 62.8 | 61.3 | 61.8 | 61.8 | -0.05 (-0.08%) | 116,915 |
| 29 Jun 2012 | INR | 61 | 62 | 61 | 61.85 | 61.85 | +1 (+1.64%) | 194,279 |
| 28 Jun 2012 | INR | 59.9 | 61.5 | 59.7 | 60.85 | 60.85 | +2.05 (+3.49%) | 265,679 |
| 27 Jun 2012 | INR | 60 | 60 | 58.7 | 58.8 | 58.8 | -0.75 (-1.26%) | 75,194 |
| 26 Jun 2012 | INR | 58.6 | 59.9 | 58.2 | 59.55 | 59.55 | +0.1 (+0.17%) | 118,412 |
| 25 Jun 2012 | INR | 62.5 | 62.7 | 58.5 | 59.45 | 59.45 | -0.35 (-0.59%) | 401,828 |
| 22 Jun 2012 | INR | 55.85 | 61.4 | 55.45 | 59.8 | 59.8 | +3.4 (+6.03%) | 621,499 |
| 21 Jun 2012 | INR | 55 | 56.8 | 54.6 | 56.4 | 56.4 | +1.2 (+2.17%) | 86,844 |
| 20 Jun 2012 | INR | 55.1 | 55.35 | 54.5 | 55.2 | 55.2 | +0.4 (+0.73%) | 50,278 |
| 19 Jun 2012 | INR | 54.9 | 55.2 | 54.35 | 54.8 | 54.8 | -0.1 (-0.18%) | 55,648 |
| 18 Jun 2012 | INR | 55.15 | 55.75 | 54.75 | 54.9 | 54.9 | +0.05 (+0.09%) | 47,189 |
| 15 Jun 2012 | INR | 54.9 | 55 | 54 | 54.85 | 54.85 | +0.35 (+0.64%) | 47,681 |
| 14 Jun 2012 | INR | 54.95 | 55.3 | 54.35 | 54.5 | 54.5 | -0.5 (-0.91%) | 34,355 |
| 13 Jun 2012 | INR | 55.3 | 55.7 | 54.8 | 55 | 55 | -0.3 (-0.54%) | 52,202 |
| 12 Jun 2012 | INR | 55 | 55.5 | 54.4 | 55.3 | 55.3 | +0.25 (+0.45%) | 49,300 |
| 11 Jun 2012 | INR | 55.15 | 55.9 | 54.95 | 55.05 | 55.05 | -0.05 (-0.09%) | 67,148 |
| 8 Jun 2012 | INR | 55.35 | 55.85 | 54.75 | 55.1 | 55.1 | -0.45 (-0.81%) | 79,750 |
| 7 Jun 2012 | INR | 55.85 | 56.45 | 55.3 | 55.55 | 55.55 | 0.0 (0.0%) | 37,721 |
| 6 Jun 2012 | INR | 55.3 | 55.85 | 55.25 | 55.55 | 55.55 | +0.4 (+0.73%) | 48,033 |
| 5 Jun 2012 | INR | 54 | 55.95 | 53.5 | 55.15 | 55.15 | +1.4 (+2.60%) | 226,701 |
| 4 Jun 2012 | INR | 54.65 | 55 | 53.05 | 53.75 | 53.75 | -1.1 (-2.01%) | 86,634 |
| 1 Jun 2012 | INR | 56.3 | 56.75 | 54.5 | 54.85 | 54.85 | -1.1 (-1.97%) | 87,700 |
| 31 May 2012 | INR | 53.7 | 56.75 | 53.2 | 55.95 | 55.95 | +2.25 (+4.19%) | 94,138 |
| 30 May 2012 | INR | 55.6 | 55.75 | 53.5 | 53.7 | 53.7 | -2.1 (-3.76%) | 167,920 |
| 29 May 2012 | INR | 56.5 | 57.8 | 55.55 | 55.8 | 55.8 | -1.1 (-1.93%) | 180,248 |
| 28 May 2012 | INR | 57 | 57.45 | 56.35 | 56.9 | 56.9 | -0.3 (-0.52%) | 80,528 |
| 25 May 2012 | INR | 56.9 | 57.65 | 56.75 | 57.2 | 57.2 | +0.5 (+0.88%) | 39,293 |
| 24 May 2012 | INR | 56.4 | 56.9 | 56.1 | 56.7 | 56.7 | +0.2 (+0.35%) | 39,753 |
| 23 May 2012 | INR | 57.2 | 57.8 | 56.45 | 56.5 | 56.5 | -0.95 (-1.65%) | 71,355 |
| 22 May 2012 | INR | 59.9 | 59.95 | 57.05 | 57.45 | 57.45 | -1.65 (-2.79%) | 50,867 |
