| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 65.4 | 66.85 | 64.55 | 65 | 65 | -0.05 (-0.08%) | 5,254 |
| 29 Jun 2012 | INR | 64.9 | 67.15 | 64.2 | 65.05 | 65.05 | +1.05 (+1.64%) | 18,366 |
| 28 Jun 2012 | INR | 66 | 66 | 63.7 | 64 | 64 | -0.9 (-1.39%) | 2,443 |
| 27 Jun 2012 | INR | 65.65 | 65.75 | 64.2 | 64.9 | 64.9 | -0.9 (-1.37%) | 7,310 |
| 26 Jun 2012 | INR | 63.25 | 65.9 | 63.25 | 65.8 | 65.8 | +1.4 (+2.17%) | 6,813 |
| 25 Jun 2012 | INR | 60.5 | 67.65 | 60.5 | 64.4 | 64.4 | +4.15 (+6.89%) | 28,696 |
| 22 Jun 2012 | INR | 67 | 67.25 | 59.8 | 60.25 | 60.25 | -6.75 (-10.07%) | 24,520 |
| 21 Jun 2012 | INR | 65 | 70 | 65 | 67 | 67 | +3.5 (+5.51%) | 51,279 |
| 20 Jun 2012 | INR | 61 | 64.5 | 61 | 63.5 | 63.5 | +2.05 (+3.34%) | 1,631 |
| 19 Jun 2012 | INR | 61.9 | 61.95 | 61 | 61.45 | 61.45 | +1.45 (+2.42%) | 1,690 |
| 18 Jun 2012 | INR | 62.3 | 62.3 | 59.8 | 60 | 60 | 0.0 (0.0%) | 970 |
| 15 Jun 2012 | INR | 62.75 | 65.4 | 58.15 | 60 | 60 | -4.5 (-6.98%) | 5,067 |
| 14 Jun 2012 | INR | 62.5 | 64.5 | 62.5 | 64.5 | 64.5 | +1.5 (+2.38%) | 400 |
| 13 Jun 2012 | INR | 65 | 65.95 | 63 | 63 | 63 | -2.85 (-4.33%) | 760 |
| 12 Jun 2012 | INR | 64 | 65.85 | 62.35 | 65.85 | 65.85 | +1.75 (+2.73%) | 222 |
| 11 Jun 2012 | INR | 64 | 65.8 | 64 | 64.1 | 64.1 | 0.0 (0.0%) | 171 |
| 8 Jun 2012 | INR | 64.25 | 64.25 | 64 | 64.1 | 64.1 | -3.9 (-5.74%) | 250 |
| 7 Jun 2012 | INR | 65 | 68.45 | 65 | 68 | 68 | +2.35 (+3.58%) | 851 |
| 6 Jun 2012 | INR | 65 | 67 | 65 | 65.65 | 65.65 | +0.55 (+0.84%) | 397 |
| 5 Jun 2012 | INR | 65 | 69 | 65 | 65.1 | 65.1 | -3.65 (-5.31%) | 227 |
| 4 Jun 2012 | INR | 66 | 69.75 | 63.95 | 68.75 | 68.75 | +1.95 (+2.92%) | 3,638 |
| 1 Jun 2012 | INR | 66.8 | 69.5 | 66.75 | 66.8 | 66.8 | +0.2 (+0.30%) | 690 |
| 31 May 2012 | INR | 65.2 | 71.5 | 65.2 | 66.6 | 66.6 | +2.6 (+4.06%) | 9,196 |
| 30 May 2012 | INR | 64 | 64 | 64 | 64 | 64 | 0.0 (0.0%) | 0 |
| 29 May 2012 | INR | 60.15 | 64 | 60.15 | 64 | 64 | +0.05 (+0.08%) | 571 |
| 28 May 2012 | INR | 60.35 | 64 | 60.35 | 63.95 | 63.95 | +3.4 (+5.62%) | 277 |
| 25 May 2012 | INR | 60.2 | 60.55 | 60.2 | 60.55 | 60.55 | -0.5 (-0.82%) | 51 |
| 24 May 2012 | INR | 61.6 | 63.1 | 61 | 61.05 | 61.05 | -1.95 (-3.10%) | 2,421 |
| 23 May 2012 | INR | 63.45 | 63.8 | 63 | 63 | 63 | +2 (+3.28%) | 117 |
| 22 May 2012 | INR | 60.35 | 64 | 60.35 | 61 | 61 | -0.8 (-1.29%) | 253 |
