| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | INR | 51.85 | 52.2 | 50.2 | 50.9 | 50.9 | +1 (+2.00%) | 28,126 |
| 14 Jun 2012 | INR | 49.05 | 51.1 | 49.05 | 49.9 | 49.9 | -0.75 (-1.48%) | 7,662 |
| 13 Jun 2012 | INR | 51.5 | 51.9 | 50.6 | 50.65 | 50.65 | -0.7 (-1.36%) | 5,193 |
| 12 Jun 2012 | INR | 50.5 | 51.65 | 50.5 | 51.35 | 51.35 | +0.7 (+1.38%) | 8,069 |
| 11 Jun 2012 | INR | 53.25 | 53.25 | 49.2 | 50.65 | 50.65 | -1.95 (-3.71%) | 18,235 |
| 8 Jun 2012 | INR | 52.2 | 54.4 | 51.05 | 52.6 | 52.6 | +3.3 (+6.69%) | 81,580 |
| 7 Jun 2012 | INR | 50.5 | 50.5 | 49.15 | 49.3 | 49.3 | -0.05 (-0.10%) | 3,620 |
| 6 Jun 2012 | INR | 48.25 | 50.5 | 47.3 | 49.35 | 49.35 | +0.5 (+1.02%) | 22,625 |
| 5 Jun 2012 | INR | 50 | 50.75 | 48.3 | 48.85 | 48.85 | -0.8 (-1.61%) | 6,361 |
| 4 Jun 2012 | INR | 51 | 51 | 48.15 | 49.65 | 49.65 | +0.7 (+1.43%) | 17,561 |
| 1 Jun 2012 | INR | 47.5 | 49.45 | 47.5 | 48.95 | 48.95 | -0.1 (-0.20%) | 6,312 |
| 31 May 2012 | INR | 48.1 | 49.4 | 48.05 | 49.05 | 49.05 | +0.1 (+0.20%) | 6,442 |
| 30 May 2012 | INR | 49 | 49.45 | 48.1 | 48.95 | 48.95 | -0.2 (-0.41%) | 4,699 |
| 29 May 2012 | INR | 49.6 | 55 | 48.1 | 49.15 | 49.15 | 0.0 (0.0%) | 7,285 |
| 28 May 2012 | INR | 46 | 49.8 | 46 | 49.15 | 49.15 | +1.65 (+3.47%) | 10,697 |
| 25 May 2012 | INR | 48 | 49.15 | 46.2 | 47.5 | 47.5 | -1.45 (-2.96%) | 6,449 |
| 24 May 2012 | INR | 49 | 49.8 | 48.5 | 48.95 | 48.95 | -0.05 (-0.10%) | 7,084 |
| 23 May 2012 | INR | 48.55 | 49.4 | 47.45 | 49 | 49 | -0.15 (-0.31%) | 12,158 |
| 22 May 2012 | INR | 48.7 | 49.7 | 48.2 | 49.15 | 49.15 | +0.7 (+1.44%) | 16,145 |
| 21 May 2012 | INR | 46.85 | 48.75 | 46.85 | 48.45 | 48.45 | +2.15 (+4.64%) | 8,496 |
| 18 May 2012 | INR | 46.4 | 47 | 46 | 46.3 | 46.3 | -0.5 (-1.07%) | 10,059 |
| 17 May 2012 | INR | 48 | 48.85 | 46 | 46.8 | 46.8 | -0.25 (-0.53%) | 8,699 |
| 16 May 2012 | INR | 46 | 48 | 46 | 47.05 | 47.05 | -0.25 (-0.53%) | 9,848 |
| 15 May 2012 | INR | 46.7 | 48 | 46.7 | 47.3 | 47.3 | +0.4 (+0.85%) | 8,480 |
| 14 May 2012 | INR | 48 | 48.5 | 46.2 | 46.9 | 46.9 | -0.55 (-1.16%) | 6,398 |
| 11 May 2012 | INR | 48.9 | 48.9 | 47 | 47.45 | 47.45 | -1.1 (-2.27%) | 10,005 |
| 10 May 2012 | INR | 48.85 | 49.15 | 48 | 48.55 | 48.55 | +0.55 (+1.15%) | 11,754 |
| 9 May 2012 | INR | 48.7 | 50.3 | 47.1 | 48 | 48 | +0.35 (+0.73%) | 10,435 |
| 8 May 2012 | INR | 49.6 | 50 | 46.2 | 47.65 | 47.65 | -2 (-4.03%) | 15,198 |
| 7 May 2012 | INR | 49 | 50 | 48.15 | 49.65 | 49.65 | +0.4 (+0.81%) | 12,682 |
