| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 59.8 | 60.9 | 59.5 | 60.3 | 60.3 | +0.6 (+1.01%) | 25,649 |
| 29 Jun 2012 | INR | 61.7 | 61.7 | 58 | 59.7 | 59.7 | -0.5 (-0.83%) | 42,235 |
| 28 Jun 2012 | INR | 61 | 61.4 | 59.6 | 60.2 | 60.2 | +1.15 (+1.95%) | 9,227 |
| 27 Jun 2012 | INR | 59 | 62.45 | 58.75 | 59.05 | 59.05 | +0.3 (+0.51%) | 62,879 |
| 26 Jun 2012 | INR | 59 | 59.4 | 57.55 | 58.75 | 58.75 | -0.5 (-0.84%) | 10,173 |
| 25 Jun 2012 | INR | 58.9 | 59.5 | 58 | 59.25 | 59.25 | +0.55 (+0.94%) | 13,273 |
| 22 Jun 2012 | INR | 59.5 | 60 | 58.05 | 58.7 | 58.7 | -1.05 (-1.76%) | 32,425 |
| 21 Jun 2012 | INR | 60 | 60.5 | 59.5 | 59.75 | 59.75 | -0.2 (-0.33%) | 11,855 |
| 20 Jun 2012 | INR | 59.25 | 60.4 | 59.25 | 59.95 | 59.95 | 0.0 (0.0%) | 19,640 |
| 19 Jun 2012 | INR | 60 | 60.75 | 59.4 | 59.95 | 59.95 | -0.1 (-0.17%) | 28,293 |
| 18 Jun 2012 | INR | 60.95 | 61.6 | 59.15 | 60.05 | 60.05 | +1.95 (+3.36%) | 142,453 |
| 15 Jun 2012 | INR | 59.9 | 59.9 | 57.25 | 58.1 | 58.1 | -0.45 (-0.77%) | 11,301 |
| 14 Jun 2012 | INR | 58.5 | 59 | 58.2 | 58.55 | 58.55 | -0.4 (-0.68%) | 20,504 |
| 13 Jun 2012 | INR | 59.2 | 60 | 58.2 | 58.95 | 58.95 | -0.55 (-0.92%) | 13,089 |
| 12 Jun 2012 | INR | 60 | 60 | 59.1 | 59.5 | 59.5 | +0.15 (+0.25%) | 9,572 |
| 11 Jun 2012 | INR | 60.7 | 60.85 | 59.1 | 59.35 | 59.35 | -0.15 (-0.25%) | 25,916 |
| 8 Jun 2012 | INR | 59.1 | 60.35 | 59 | 59.5 | 59.5 | -0.2 (-0.34%) | 16,709 |
| 7 Jun 2012 | INR | 60 | 60.9 | 59.2 | 59.7 | 59.7 | +0.1 (+0.17%) | 17,655 |
| 6 Jun 2012 | INR | 58.9 | 59.85 | 58.15 | 59.6 | 59.6 | +1.25 (+2.14%) | 27,530 |
| 5 Jun 2012 | INR | 58.5 | 58.8 | 58 | 58.35 | 58.35 | +0.5 (+0.86%) | 17,167 |
| 4 Jun 2012 | INR | 57.85 | 58.9 | 57.15 | 57.85 | 57.85 | +0.4 (+0.70%) | 36,472 |
| 1 Jun 2012 | INR | 58.95 | 58.95 | 56.9 | 57.45 | 57.45 | -0.15 (-0.26%) | 25,421 |
| 31 May 2012 | INR | 56.65 | 58 | 56.55 | 57.6 | 57.6 | +0.65 (+1.14%) | 29,114 |
| 30 May 2012 | INR | 58.4 | 58.45 | 56 | 56.95 | 56.95 | -1.2 (-2.06%) | 36,298 |
| 29 May 2012 | INR | 58.45 | 58.75 | 58 | 58.15 | 58.15 | +0.2 (+0.35%) | 26,258 |
| 28 May 2012 | INR | 57.7 | 58.25 | 56.7 | 57.95 | 57.95 | +1.1 (+1.93%) | 37,393 |
| 25 May 2012 | INR | 57.6 | 58.1 | 56.5 | 56.85 | 56.85 | -0.75 (-1.30%) | 66,253 |
| 24 May 2012 | INR | 59.25 | 59.25 | 57.15 | 57.6 | 57.6 | -1.45 (-2.46%) | 43,026 |
| 23 May 2012 | INR | 59.05 | 60 | 58.4 | 59.05 | 59.05 | -0.75 (-1.25%) | 27,767 |
| 22 May 2012 | INR | 61.2 | 62.95 | 58.9 | 59.8 | 59.8 | -1 (-1.64%) | 129,546 |
