| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 53.15 | 55.25 | 52.8 | 54.65 | 54.65 | +1.9 (+3.60%) | 290,755 |
| 29 Jun 2012 | INR | 52.1 | 54 | 51.8 | 52.75 | 52.75 | +0.9 (+1.74%) | 270,664 |
| 28 Jun 2012 | INR | 52.8 | 53.2 | 51.3 | 51.85 | 51.85 | -0.6 (-1.14%) | 80,965 |
| 27 Jun 2012 | INR | 52.85 | 53.35 | 52.2 | 52.45 | 52.45 | +0.35 (+0.67%) | 83,074 |
| 26 Jun 2012 | INR | 52.5 | 53.25 | 52.05 | 52.1 | 52.1 | -0.9 (-1.70%) | 91,911 |
| 25 Jun 2012 | INR | 52.35 | 54 | 52.1 | 53 | 53 | +1.05 (+2.02%) | 214,071 |
| 22 Jun 2012 | INR | 52.1 | 54.65 | 51.1 | 51.95 | 51.95 | -1.15 (-2.17%) | 437,649 |
| 21 Jun 2012 | INR | 50.65 | 53.45 | 50.5 | 53.1 | 53.1 | +2.3 (+4.53%) | 314,230 |
| 20 Jun 2012 | INR | 50.35 | 51.8 | 49.05 | 50.8 | 50.8 | +0.65 (+1.30%) | 493,165 |
| 19 Jun 2012 | INR | 50 | 51 | 49.9 | 50.15 | 50.15 | -0.35 (-0.69%) | 239,105 |
| 18 Jun 2012 | INR | 50.5 | 51.9 | 49.65 | 50.5 | 50.5 | +0.3 (+0.60%) | 354,542 |
| 15 Jun 2012 | INR | 48.9 | 52 | 48.65 | 50.2 | 50.2 | +1.75 (+3.61%) | 820,771 |
| 14 Jun 2012 | INR | 49.2 | 50.25 | 48.3 | 48.45 | 48.45 | -0.4 (-0.82%) | 186,595 |
| 13 Jun 2012 | INR | 49.85 | 49.9 | 48.55 | 48.85 | 48.85 | -0.3 (-0.61%) | 222,079 |
| 12 Jun 2012 | INR | 47.9 | 49.4 | 47.9 | 49.15 | 49.15 | +0.85 (+1.76%) | 233,866 |
| 11 Jun 2012 | INR | 47.55 | 50.7 | 47.25 | 48.3 | 48.3 | +1.25 (+2.66%) | 640,797 |
| 8 Jun 2012 | INR | 47.7 | 47.7 | 45.55 | 47.05 | 47.05 | -0.55 (-1.16%) | 193,014 |
| 7 Jun 2012 | INR | 48.9 | 49.15 | 45.9 | 47.6 | 47.6 | -0.55 (-1.14%) | 558,042 |
| 6 Jun 2012 | INR | 44 | 49.3 | 44 | 48.15 | 48.15 | +4.75 (+10.94%) | 803,432 |
| 5 Jun 2012 | INR | 43.75 | 45.3 | 43.1 | 43.4 | 43.4 | +0.55 (+1.28%) | 177,248 |
| 4 Jun 2012 | INR | 42.6 | 43.3 | 41.5 | 42.85 | 42.85 | +0.1 (+0.23%) | 81,555 |
| 1 Jun 2012 | INR | 44.3 | 44.6 | 42.25 | 42.75 | 42.75 | -1.1 (-2.51%) | 86,019 |
| 31 May 2012 | INR | 44.65 | 44.85 | 43.5 | 43.85 | 43.85 | -1.3 (-2.88%) | 75,932 |
| 30 May 2012 | INR | 44.7 | 45.7 | 44.55 | 45.15 | 45.15 | +0.1 (+0.22%) | 101,995 |
| 29 May 2012 | INR | 46 | 46.75 | 44.85 | 45.05 | 45.05 | -0.95 (-2.07%) | 77,355 |
| 28 May 2012 | INR | 46.25 | 47.25 | 45.7 | 46 | 46 | -0.15 (-0.33%) | 93,760 |
| 25 May 2012 | INR | 45.1 | 46.3 | 44.65 | 46.15 | 46.15 | +1.1 (+2.44%) | 156,426 |
| 24 May 2012 | INR | 44.35 | 45.4 | 43.6 | 45.05 | 45.05 | +1.1 (+2.50%) | 160,914 |
| 23 May 2012 | INR | 44 | 44.7 | 43.45 | 43.95 | 43.95 | +0.15 (+0.34%) | 99,829 |
| 22 May 2012 | INR | 45.3 | 46.4 | 43.6 | 43.8 | 43.8 | -1.3 (-2.88%) | 82,118 |
