| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 64.95 | 65.1 | 63.15 | 64 | 64 | -1.55 (-2.36%) | 9,037 |
| 29 Jun 2012 | INR | 66 | 67.1 | 64.55 | 65.55 | 65.55 | -0.5 (-0.76%) | 25,967 |
| 28 Jun 2012 | INR | 68.4 | 68.4 | 64.6 | 66.05 | 66.05 | -2.2 (-3.22%) | 30,150 |
| 27 Jun 2012 | INR | 67.95 | 69.45 | 67 | 68.25 | 68.25 | +2.2 (+3.33%) | 90,568 |
| 26 Jun 2012 | INR | 63 | 67.45 | 62.4 | 66.05 | 66.05 | +2.05 (+3.20%) | 139,821 |
| 25 Jun 2012 | INR | 62.5 | 64.7 | 62.05 | 64 | 64 | +1.75 (+2.81%) | 24,569 |
| 22 Jun 2012 | INR | 61.15 | 64.65 | 60.6 | 62.25 | 62.25 | +0.4 (+0.65%) | 41,774 |
| 21 Jun 2012 | INR | 60.7 | 63.35 | 58 | 61.85 | 61.85 | +2.05 (+3.43%) | 76,883 |
| 20 Jun 2012 | INR | 60.9 | 60.9 | 58.05 | 59.8 | 59.8 | +0.9 (+1.53%) | 13,036 |
| 19 Jun 2012 | INR | 60.7 | 60.7 | 57.7 | 58.9 | 58.9 | -0.3 (-0.51%) | 8,324 |
| 18 Jun 2012 | INR | 61.85 | 61.85 | 58.8 | 59.2 | 59.2 | -1.35 (-2.23%) | 7,485 |
| 15 Jun 2012 | INR | 60.5 | 61 | 59.9 | 60.55 | 60.55 | +0.2 (+0.33%) | 7,197 |
| 14 Jun 2012 | INR | 61.05 | 62.45 | 60.1 | 60.35 | 60.35 | -1.3 (-2.11%) | 14,386 |
| 13 Jun 2012 | INR | 60 | 63.6 | 59.45 | 61.65 | 61.65 | +1.5 (+2.49%) | 64,309 |
| 12 Jun 2012 | INR | 60.45 | 60.5 | 59.8 | 60.15 | 60.15 | -0.05 (-0.08%) | 8,658 |
| 11 Jun 2012 | INR | 61.35 | 62.9 | 59.8 | 60.2 | 60.2 | -0.6 (-0.99%) | 25,599 |
| 8 Jun 2012 | INR | 60.8 | 62.25 | 58.8 | 60.8 | 60.8 | +1.15 (+1.93%) | 27,072 |
| 7 Jun 2012 | INR | 59.9 | 62.8 | 58.3 | 59.65 | 59.65 | +1.15 (+1.97%) | 73,287 |
| 6 Jun 2012 | INR | 56.45 | 60.7 | 56.45 | 58.5 | 58.5 | +1.1 (+1.92%) | 37,856 |
| 5 Jun 2012 | INR | 56.95 | 58.65 | 56.55 | 57.4 | 57.4 | +0.4 (+0.70%) | 15,356 |
| 4 Jun 2012 | INR | 57.05 | 58.95 | 54.25 | 57 | 57 | +0.8 (+1.42%) | 36,781 |
| 1 Jun 2012 | INR | 58.4 | 58.9 | 55.85 | 56.2 | 56.2 | -0.9 (-1.58%) | 15,798 |
| 31 May 2012 | INR | 58.9 | 58.9 | 56.5 | 57.1 | 57.1 | -1.05 (-1.81%) | 8,992 |
| 30 May 2012 | INR | 60.9 | 60.9 | 57.5 | 58.15 | 58.15 | -1.8 (-3.00%) | 15,505 |
| 29 May 2012 | INR | 61.15 | 61.25 | 59.1 | 59.95 | 59.95 | -0.45 (-0.75%) | 14,362 |
| 28 May 2012 | INR | 61.85 | 62 | 59.9 | 60.4 | 60.4 | -0.7 (-1.15%) | 15,472 |
| 25 May 2012 | INR | 63 | 63.85 | 60.3 | 61.1 | 61.1 | -2.35 (-3.70%) | 33,674 |
| 24 May 2012 | INR | 65.45 | 66.5 | 62.9 | 63.45 | 63.45 | -1.2 (-1.86%) | 54,860 |
| 23 May 2012 | INR | 65.55 | 65.75 | 62.7 | 64.65 | 64.65 | -1.4 (-2.12%) | 90,045 |
| 22 May 2012 | INR | 68 | 69.7 | 64.95 | 66.05 | 66.05 | +1.25 (+1.93%) | 793,657 |
