| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 50 | 50.9 | 49.45 | 50.75 | 50.75 | +1.6 (+3.26%) | 11,420 |
| 29 Jun 2012 | INR | 48.65 | 49.8 | 48.65 | 49.15 | 49.15 | +0.5 (+1.03%) | 11,380 |
| 28 Jun 2012 | INR | 48.8 | 49.7 | 48.6 | 48.65 | 48.65 | -0.35 (-0.71%) | 5,660 |
| 27 Jun 2012 | INR | 48.8 | 51 | 48.3 | 49 | 49 | +2 (+4.26%) | 39,577 |
| 26 Jun 2012 | INR | 46.75 | 48.9 | 46.75 | 47 | 47 | -1.25 (-2.59%) | 34,005 |
| 25 Jun 2012 | INR | 48.6 | 49.4 | 47.2 | 48.25 | 48.25 | +0.1 (+0.21%) | 9,106 |
| 22 Jun 2012 | INR | 48.55 | 50.1 | 47.65 | 48.15 | 48.15 | -0.8 (-1.63%) | 29,333 |
| 21 Jun 2012 | INR | 48 | 50.2 | 48 | 48.95 | 48.95 | +0.55 (+1.14%) | 29,305 |
| 20 Jun 2012 | INR | 47.6 | 49.45 | 47.5 | 48.4 | 48.4 | +1.2 (+2.54%) | 17,067 |
| 19 Jun 2012 | INR | 47.15 | 47.95 | 46 | 47.2 | 47.2 | +0.05 (+0.11%) | 7,582 |
| 18 Jun 2012 | INR | 48.5 | 49.25 | 46.7 | 47.15 | 47.15 | -1.15 (-2.38%) | 12,278 |
| 15 Jun 2012 | INR | 48.7 | 48.9 | 47.7 | 48.3 | 48.3 | -0.2 (-0.41%) | 9,127 |
| 14 Jun 2012 | INR | 49 | 49.95 | 48.15 | 48.5 | 48.5 | -1.45 (-2.90%) | 7,284 |
| 13 Jun 2012 | INR | 50.4 | 50.7 | 49.55 | 49.95 | 49.95 | -0.45 (-0.89%) | 5,281 |
| 12 Jun 2012 | INR | 50.4 | 50.9 | 49.1 | 50.4 | 50.4 | -0.3 (-0.59%) | 5,616 |
| 11 Jun 2012 | INR | 51.35 | 52.5 | 50.45 | 50.7 | 50.7 | 0.0 (0.0%) | 37,970 |
| 8 Jun 2012 | INR | 50.9 | 51.95 | 50.2 | 50.7 | 50.7 | +0.95 (+1.91%) | 45,794 |
| 7 Jun 2012 | INR | 49.2 | 50.4 | 49.2 | 49.75 | 49.75 | +0.55 (+1.12%) | 20,760 |
| 6 Jun 2012 | INR | 50.7 | 51.95 | 49 | 49.2 | 49.2 | +0.25 (+0.51%) | 73,548 |
| 5 Jun 2012 | INR | 46.95 | 49.6 | 46.15 | 48.95 | 48.95 | +2.55 (+5.50%) | 41,453 |
| 4 Jun 2012 | INR | 46 | 46.75 | 45.15 | 46.4 | 46.4 | -0.05 (-0.11%) | 8,509 |
| 1 Jun 2012 | INR | 47.5 | 48.2 | 46 | 46.45 | 46.45 | -1.25 (-2.62%) | 10,039 |
| 31 May 2012 | INR | 46.15 | 48.8 | 46.15 | 47.7 | 47.7 | +1.15 (+2.47%) | 23,141 |
| 30 May 2012 | INR | 48.15 | 49.45 | 46 | 46.55 | 46.55 | -3.55 (-7.09%) | 28,158 |
| 29 May 2012 | INR | 46.05 | 52.9 | 46.05 | 50.1 | 50.1 | +2.85 (+6.03%) | 107,941 |
| 28 May 2012 | INR | 47.25 | 48.7 | 46.8 | 47.25 | 47.25 | +1.05 (+2.27%) | 22,956 |
| 25 May 2012 | INR | 46.95 | 47.2 | 43.7 | 46.2 | 46.2 | +0.9 (+1.99%) | 17,764 |
| 24 May 2012 | INR | 44.5 | 45.75 | 44.5 | 45.3 | 45.3 | -0.55 (-1.20%) | 6,189 |
| 23 May 2012 | INR | 44 | 47.1 | 44 | 45.85 | 45.85 | +1.9 (+4.32%) | 46,360 |
| 22 May 2012 | INR | 43.65 | 44.8 | 43.55 | 43.95 | 43.95 | +0.5 (+1.15%) | 15,936 |
