| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 3.88 | 4.05 | 3.81 | 3.98 | 3.98 | -0.02 (-0.50%) | 182,658 |
| 29 Jun 2012 | INR | 4.18 | 4.18 | 3.95 | 4 | 4 | -0.11 (-2.68%) | 82,589 |
| 28 Jun 2012 | INR | 3.93 | 4.14 | 3.89 | 4.11 | 4.11 | +0.07 (+1.73%) | 204,738 |
| 27 Jun 2012 | INR | 4.12 | 4.12 | 3.92 | 4.04 | 4.04 | -0.16 (-3.81%) | 86,865 |
| 26 Jun 2012 | INR | 4.2 | 4.27 | 3.92 | 4.2 | 4.2 | +0.04 (+0.96%) | 208,793 |
| 25 Jun 2012 | INR | 4.07 | 4.44 | 4.06 | 4.16 | 4.16 | -0.11 (-2.58%) | 184,481 |
| 22 Jun 2012 | INR | 4.29 | 4.5 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 450,335 |
| 21 Jun 2012 | INR | 4.7 | 4.7 | 4.39 | 4.49 | 4.49 | -0.13 (-2.81%) | 116,130 |
| 20 Jun 2012 | INR | 4.72 | 4.72 | 4.37 | 4.62 | 4.62 | +0.05 (+1.09%) | 187,339 |
| 19 Jun 2012 | INR | 4.65 | 4.7 | 4.5 | 4.57 | 4.57 | +0.07 (+1.56%) | 125,627 |
| 18 Jun 2012 | INR | 4.85 | 4.86 | 4.46 | 4.5 | 4.5 | -0.19 (-4.05%) | 111,351 |
| 15 Jun 2012 | INR | 4.7 | 4.8 | 4.41 | 4.69 | 4.69 | +0.18 (+3.99%) | 198,329 |
| 14 Jun 2012 | INR | 4.94 | 4.94 | 4.4 | 4.51 | 4.51 | -0.22 (-4.65%) | 101,026 |
| 13 Jun 2012 | INR | 4.89 | 4.89 | 4.51 | 4.73 | 4.73 | +0.02 (+0.42%) | 252,638 |
| 12 Jun 2012 | INR | 4.55 | 4.77 | 4.5 | 4.71 | 4.71 | +0.12 (+2.61%) | 151,550 |
| 11 Jun 2012 | INR | 4.7 | 4.78 | 4.3 | 4.59 | 4.59 | +0.09 (+2%) | 284,766 |
| 8 Jun 2012 | INR | 4.5 | 4.6 | 4.25 | 4.5 | 4.5 | +0.08 (+1.81%) | 306,847 |
| 7 Jun 2012 | INR | 4.54 | 4.54 | 4.2 | 4.42 | 4.42 | +0.19 (+4.49%) | 437,059 |
| 6 Jun 2012 | INR | 4.15 | 4.39 | 4 | 4.23 | 4.23 | +0.16 (+3.93%) | 253,709 |
| 5 Jun 2012 | INR | 4.1 | 4.2 | 3.86 | 4.07 | 4.07 | +0.09 (+2.26%) | 197,242 |
| 4 Jun 2012 | INR | 4.05 | 4.05 | 3.55 | 3.98 | 3.98 | +0.07 (+1.79%) | 96,082 |
| 1 Jun 2012 | INR | 4.1 | 4.1 | 3.76 | 3.91 | 3.91 | -0.11 (-2.74%) | 107,344 |
| 31 May 2012 | INR | 4.1 | 4.1 | 3.8 | 4.02 | 4.02 | -0.02 (-0.50%) | 202,187 |
| 30 May 2012 | INR | 4 | 4.11 | 3.71 | 4.04 | 4.04 | +0.2 (+5.21%) | 235,974 |
| 29 May 2012 | INR | 3.88 | 3.88 | 3.7 | 3.84 | 3.84 | +0.31 (+8.78%) | 241,222 |
| 28 May 2012 | INR | 3.39 | 3.53 | 3.15 | 3.53 | 3.53 | +0.32 (+9.97%) | 116,489 |
| 25 May 2012 | INR | 3.65 | 3.65 | 3.15 | 3.21 | 3.21 | -0.27 (-7.76%) | 122,228 |
| 24 May 2012 | INR | 3.72 | 3.72 | 3.41 | 3.48 | 3.48 | -0.09 (-2.52%) | 71,282 |
| 23 May 2012 | INR | 3.8 | 3.8 | 3.51 | 3.57 | 3.57 | -0.09 (-2.46%) | 97,821 |
| 22 May 2012 | INR | 3.57 | 3.85 | 3.53 | 3.66 | 3.66 | -0.05 (-1.35%) | 224,838 |
