| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 61.5 | 62.25 | 60.9 | 61.6 | 61.6 | -0.4 (-0.65%) | 27,700 |
| 29 Jun 2012 | INR | 59.75 | 63.65 | 59.25 | 62 | 62 | +1.3 (+2.14%) | 32,512 |
| 28 Jun 2012 | INR | 61.3 | 62.4 | 59 | 60.7 | 60.7 | +0.2 (+0.33%) | 34,274 |
| 27 Jun 2012 | INR | 61.5 | 62.15 | 60.5 | 60.5 | 60.5 | -0.8 (-1.31%) | 18,376 |
| 26 Jun 2012 | INR | 62.1 | 62.65 | 60.4 | 61.3 | 61.3 | -1.7 (-2.70%) | 25,376 |
| 25 Jun 2012 | INR | 64.65 | 64.65 | 61.4 | 63 | 63 | -0.75 (-1.18%) | 65,747 |
| 22 Jun 2012 | INR | 58.5 | 64.8 | 58.05 | 63.75 | 63.75 | +4.3 (+7.23%) | 332,029 |
| 21 Jun 2012 | INR | 58.5 | 59.9 | 58 | 59.45 | 59.45 | +0.6 (+1.02%) | 26,851 |
| 20 Jun 2012 | INR | 58.75 | 59.1 | 57.75 | 58.85 | 58.85 | +0.25 (+0.43%) | 60,144 |
| 19 Jun 2012 | INR | 57.05 | 59.75 | 57.05 | 58.6 | 58.6 | +1.1 (+1.91%) | 81,448 |
| 18 Jun 2012 | INR | 58 | 59 | 55.8 | 57.5 | 57.5 | +0.2 (+0.35%) | 41,725 |
| 15 Jun 2012 | INR | 57.5 | 58.5 | 56.75 | 57.3 | 57.3 | -0.35 (-0.61%) | 62,129 |
| 14 Jun 2012 | INR | 57.9 | 59.5 | 57 | 57.65 | 57.65 | -1.35 (-2.29%) | 60,505 |
| 13 Jun 2012 | INR | 60.05 | 61.3 | 58.4 | 59 | 59 | -1 (-1.67%) | 187,554 |
| 12 Jun 2012 | INR | 55 | 61 | 54.05 | 60 | 60 | +4.5 (+8.11%) | 430,266 |
| 11 Jun 2012 | INR | 56.5 | 58 | 54.7 | 55.5 | 55.5 | -0.85 (-1.51%) | 57,683 |
| 8 Jun 2012 | INR | 55.25 | 56.8 | 54.25 | 56.35 | 56.35 | +0.1 (+0.18%) | 79,400 |
| 7 Jun 2012 | INR | 52.15 | 57.1 | 52 | 56.25 | 56.25 | +4.55 (+8.80%) | 119,697 |
| 6 Jun 2012 | INR | 49 | 52.3 | 48.75 | 51.7 | 51.7 | +3.65 (+7.60%) | 38,312 |
| 5 Jun 2012 | INR | 48.1 | 50 | 46.75 | 48.05 | 48.05 | 0.0 (0.0%) | 29,801 |
| 4 Jun 2012 | INR | 47.5 | 48.45 | 46.25 | 48.05 | 48.05 | +0.05 (+0.10%) | 73,439 |
| 1 Jun 2012 | INR | 50.5 | 50.5 | 46.25 | 48 | 48 | -1.95 (-3.90%) | 61,434 |
| 31 May 2012 | INR | 49.6 | 50.95 | 48.85 | 49.95 | 49.95 | -0.5 (-0.99%) | 77,313 |
| 30 May 2012 | INR | 49.6 | 50.9 | 48.75 | 50.45 | 50.45 | +0.5 (+1.00%) | 70,329 |
| 29 May 2012 | INR | 49.75 | 50.45 | 49.05 | 49.95 | 49.95 | +0.1 (+0.20%) | 15,546 |
| 28 May 2012 | INR | 49.2 | 50.4 | 48.5 | 49.85 | 49.85 | +0.45 (+0.91%) | 17,906 |
| 25 May 2012 | INR | 48.75 | 49.75 | 47.5 | 49.4 | 49.4 | +0.3 (+0.61%) | 20,018 |
| 24 May 2012 | INR | 49.5 | 50.35 | 48 | 49.1 | 49.1 | -0.4 (-0.81%) | 21,039 |
| 23 May 2012 | INR | 49 | 50.7 | 47.5 | 49.5 | 49.5 | +0.5 (+1.02%) | 16,511 |
| 22 May 2012 | INR | 49.5 | 49.7 | 48.8 | 49 | 49 | -0.45 (-0.91%) | 11,617 |
