| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 56.35 | 59.4 | 55.3 | 58.2 | 58.2 | +3.2 (+5.82%) | 50,666 |
| 29 Jun 2012 | INR | 56.05 | 56.1 | 54.8 | 55 | 55 | -0.75 (-1.35%) | 15,979 |
| 28 Jun 2012 | INR | 55 | 56.2 | 54.8 | 55.75 | 55.75 | +0.9 (+1.64%) | 30,727 |
| 27 Jun 2012 | INR | 55.65 | 55.65 | 54.5 | 54.85 | 54.85 | +0.75 (+1.39%) | 4,642 |
| 26 Jun 2012 | INR | 53.8 | 54.4 | 53.75 | 54.1 | 54.1 | +0.2 (+0.37%) | 2,427 |
| 25 Jun 2012 | INR | 54.25 | 54.75 | 53.1 | 53.9 | 53.9 | -0.3 (-0.55%) | 15,983 |
| 22 Jun 2012 | INR | 54.5 | 54.6 | 54 | 54.2 | 54.2 | -0.4 (-0.73%) | 3,092 |
| 21 Jun 2012 | INR | 54.25 | 55 | 54.25 | 54.6 | 54.6 | -0.05 (-0.09%) | 19,352 |
| 20 Jun 2012 | INR | 53.55 | 55.15 | 53.25 | 54.65 | 54.65 | +0.75 (+1.39%) | 25,817 |
| 19 Jun 2012 | INR | 53.75 | 54.15 | 53.1 | 53.9 | 53.9 | +0.05 (+0.09%) | 23,747 |
| 18 Jun 2012 | INR | 54.5 | 54.5 | 53.7 | 53.85 | 53.85 | -0.05 (-0.09%) | 9,881 |
| 15 Jun 2012 | INR | 53.55 | 54.25 | 53.55 | 53.9 | 53.9 | +0.1 (+0.19%) | 4,753 |
| 14 Jun 2012 | INR | 54.3 | 54.55 | 53.5 | 53.8 | 53.8 | -0.6 (-1.10%) | 10,597 |
| 13 Jun 2012 | INR | 53.85 | 54.9 | 53.05 | 54.4 | 54.4 | +0.75 (+1.40%) | 26,260 |
| 12 Jun 2012 | INR | 53.1 | 53.9 | 53.1 | 53.65 | 53.65 | +0.25 (+0.47%) | 5,262 |
| 11 Jun 2012 | INR | 54.1 | 54.45 | 53.25 | 53.4 | 53.4 | -0.55 (-1.02%) | 8,020 |
| 8 Jun 2012 | INR | 54 | 54.9 | 53.75 | 53.95 | 53.95 | -0.2 (-0.37%) | 5,418 |
| 7 Jun 2012 | INR | 54.65 | 54.65 | 53.9 | 54.15 | 54.15 | -0.45 (-0.82%) | 9,231 |
| 6 Jun 2012 | INR | 54 | 55.2 | 53.7 | 54.6 | 54.6 | +0.85 (+1.58%) | 15,397 |
| 5 Jun 2012 | INR | 54.25 | 54.35 | 53.65 | 53.75 | 53.75 | -0.25 (-0.46%) | 2,647 |
| 4 Jun 2012 | INR | 55 | 55 | 54 | 54 | 54 | -1.75 (-3.14%) | 7,699 |
| 1 Jun 2012 | INR | 55.25 | 56 | 55.25 | 55.75 | 55.75 | +0.2 (+0.36%) | 1,907 |
| 31 May 2012 | INR | 54.9 | 56.45 | 54.2 | 55.55 | 55.55 | +0.95 (+1.74%) | 8,663 |
| 30 May 2012 | INR | 55 | 55.2 | 54.3 | 54.6 | 54.6 | -0.45 (-0.82%) | 15,925 |
| 29 May 2012 | INR | 56.7 | 56.8 | 54.75 | 55.05 | 55.05 | -1.6 (-2.82%) | 39,065 |
| 28 May 2012 | INR | 56.5 | 57 | 55.75 | 56.65 | 56.65 | +0.15 (+0.27%) | 14,366 |
| 25 May 2012 | INR | 57 | 57 | 56.2 | 56.5 | 56.5 | -0.4 (-0.70%) | 5,678 |
| 24 May 2012 | INR | 55.25 | 57.2 | 54.65 | 56.9 | 56.9 | +1.9 (+3.45%) | 14,513 |
| 23 May 2012 | INR | 56.5 | 56.5 | 54.6 | 55 | 55 | -1.05 (-1.87%) | 36,191 |
| 22 May 2012 | INR | 56.5 | 57.1 | 55.55 | 56.05 | 56.05 | -1 (-1.75%) | 3,023 |
