| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 8.15 | 8.25 | 8.05 | 8.2 | 8.2 | +0.1 (+1.23%) | 145,573 |
| 29 Jun 2012 | INR | 8 | 8.2 | 7.82 | 8.1 | 8.1 | +0.2 (+2.53%) | 374,603 |
| 28 Jun 2012 | INR | 7.9 | 8.1 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 172,570 |
| 27 Jun 2012 | INR | 8.4 | 8.4 | 7.8 | 7.9 | 7.9 | +0.02 (+0.25%) | 104,597 |
| 26 Jun 2012 | INR | 7.9 | 7.97 | 7.81 | 7.88 | 7.88 | -0.06 (-0.76%) | 102,454 |
| 25 Jun 2012 | INR | 8 | 8.05 | 7.82 | 7.94 | 7.94 | +0.1 (+1.28%) | 185,906 |
| 22 Jun 2012 | INR | 7.9 | 8.04 | 7.8 | 7.84 | 7.84 | -0.04 (-0.51%) | 155,321 |
| 21 Jun 2012 | INR | 7.82 | 7.97 | 7.82 | 7.88 | 7.88 | -0.03 (-0.38%) | 84,996 |
| 20 Jun 2012 | INR | 7.82 | 8.04 | 7.82 | 7.91 | 7.91 | +0.05 (+0.64%) | 109,170 |
| 19 Jun 2012 | INR | 7.95 | 8 | 7.84 | 7.86 | 7.86 | -0.1 (-1.26%) | 67,641 |
| 18 Jun 2012 | INR | 8.12 | 8.19 | 7.9 | 7.96 | 7.96 | -0.06 (-0.75%) | 112,831 |
| 15 Jun 2012 | INR | 8.12 | 8.19 | 7.98 | 8.02 | 8.02 | 0.0 (0.0%) | 134,154 |
| 14 Jun 2012 | INR | 8.11 | 8.17 | 8 | 8.02 | 8.02 | -0.08 (-0.99%) | 64,200 |
| 13 Jun 2012 | INR | 8.1 | 8.34 | 8 | 8.1 | 8.1 | -0.04 (-0.49%) | 251,576 |
| 12 Jun 2012 | INR | 8.2 | 8.35 | 8.05 | 8.14 | 8.14 | -0.08 (-0.97%) | 100,725 |
| 11 Jun 2012 | INR | 8.12 | 8.5 | 8.12 | 8.22 | 8.22 | +0.14 (+1.73%) | 328,941 |
| 8 Jun 2012 | INR | 8.1 | 8.2 | 8.02 | 8.08 | 8.08 | -0.03 (-0.37%) | 148,844 |
| 7 Jun 2012 | INR | 8.15 | 8.6 | 8.01 | 8.11 | 8.11 | +0.09 (+1.12%) | 462,179 |
| 6 Jun 2012 | INR | 7.93 | 8.1 | 7.93 | 8.02 | 8.02 | +0.24 (+3.08%) | 177,444 |
| 5 Jun 2012 | INR | 7.78 | 7.94 | 7.68 | 7.78 | 7.78 | +0.03 (+0.39%) | 109,485 |
| 4 Jun 2012 | INR | 7.8 | 7.89 | 7.65 | 7.75 | 7.75 | -0.03 (-0.39%) | 77,805 |
| 1 Jun 2012 | INR | 7.9 | 8 | 7.75 | 7.78 | 7.78 | -0.13 (-1.64%) | 133,056 |
| 31 May 2012 | INR | 8 | 8 | 7.88 | 7.91 | 7.91 | -0.1 (-1.25%) | 123,784 |
| 30 May 2012 | INR | 8 | 8.34 | 7.91 | 8.01 | 8.01 | -0.08 (-0.99%) | 194,177 |
| 29 May 2012 | INR | 8.12 | 8.25 | 8.01 | 8.09 | 8.09 | +0.1 (+1.25%) | 101,824 |
| 28 May 2012 | INR | 8.5 | 8.5 | 7.97 | 7.99 | 7.99 | -0.05 (-0.62%) | 138,544 |
| 25 May 2012 | INR | 8.03 | 8.25 | 7.95 | 8.04 | 8.04 | -0.14 (-1.71%) | 140,604 |
| 24 May 2012 | INR | 8.35 | 8.35 | 7.92 | 8.18 | 8.18 | +0.28 (+3.54%) | 103,523 |
| 23 May 2012 | INR | 8 | 8.08 | 7.9 | 7.9 | 7.9 | -0.16 (-1.99%) | 122,409 |
| 22 May 2012 | INR | 8.19 | 8.44 | 8.03 | 8.06 | 8.06 | -0.12 (-1.47%) | 142,301 |
