| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 61.8 | 63.55 | 61.15 | 63.15 | 63.15 | +2.2 (+3.61%) | 693,425 |
| 29 Jun 2012 | INR | 58.55 | 61.55 | 58.3 | 60.95 | 60.95 | +3.5 (+6.09%) | 806,860 |
| 28 Jun 2012 | INR | 58.2 | 58.35 | 57.05 | 57.45 | 57.45 | -0.05 (-0.09%) | 297,748 |
| 27 Jun 2012 | INR | 58.55 | 59.15 | 57.3 | 57.5 | 57.5 | -0.35 (-0.61%) | 342,658 |
| 26 Jun 2012 | INR | 58 | 59.4 | 57.2 | 57.85 | 57.85 | -0.85 (-1.45%) | 562,035 |
| 25 Jun 2012 | INR | 59 | 60.5 | 57.5 | 58.7 | 58.7 | +0.3 (+0.51%) | 1,378,250 |
| 22 Jun 2012 | INR | 57 | 58.8 | 56.3 | 58.4 | 58.4 | +0.5 (+0.86%) | 731,437 |
| 21 Jun 2012 | INR | 54.8 | 58.35 | 54.4 | 57.9 | 57.9 | +2.7 (+4.89%) | 625,044 |
| 20 Jun 2012 | INR | 55.2 | 55.7 | 54.3 | 55.2 | 55.2 | +0.25 (+0.45%) | 304,974 |
| 19 Jun 2012 | INR | 54.1 | 55.25 | 53.05 | 54.95 | 54.95 | +0.45 (+0.83%) | 416,441 |
| 18 Jun 2012 | INR | 57.9 | 57.95 | 53.5 | 54.5 | 54.5 | -1.8 (-3.20%) | 488,850 |
| 15 Jun 2012 | INR | 54.85 | 56.5 | 54.2 | 56.3 | 56.3 | +2.3 (+4.26%) | 422,776 |
| 14 Jun 2012 | INR | 58 | 58.1 | 53.55 | 54 | 54 | -3.7 (-6.41%) | 368,502 |
| 13 Jun 2012 | INR | 59.25 | 59.3 | 57.3 | 57.7 | 57.7 | -0.8 (-1.37%) | 390,218 |
| 12 Jun 2012 | INR | 56.5 | 58.9 | 53.2 | 58.5 | 58.5 | +1.95 (+3.45%) | 422,533 |
| 11 Jun 2012 | INR | 59.15 | 59.85 | 55 | 56.55 | 56.55 | -1.65 (-2.84%) | 649,607 |
| 8 Jun 2012 | INR | 58 | 59.5 | 56.45 | 58.2 | 58.2 | +0.4 (+0.69%) | 912,013 |
| 7 Jun 2012 | INR | 57.25 | 58.25 | 56.5 | 57.8 | 57.8 | +1.5 (+2.66%) | 530,925 |
| 6 Jun 2012 | INR | 55.5 | 56.6 | 54.9 | 56.3 | 56.3 | +1.9 (+3.49%) | 372,570 |
| 5 Jun 2012 | INR | 54.25 | 55.45 | 53.65 | 54.4 | 54.4 | +0.65 (+1.21%) | 573,839 |
| 4 Jun 2012 | INR | 50.8 | 54.25 | 49.5 | 53.75 | 53.75 | +2.75 (+5.39%) | 471,249 |
| 1 Jun 2012 | INR | 53.25 | 53.75 | 50.25 | 51 | 51 | -2.2 (-4.14%) | 427,833 |
| 31 May 2012 | INR | 51.2 | 53.85 | 51.1 | 53.2 | 53.2 | +1.2 (+2.31%) | 355,171 |
| 30 May 2012 | INR | 54.8 | 54.8 | 51.45 | 52 | 52 | -3 (-5.45%) | 454,723 |
| 29 May 2012 | INR | 55 | 55.8 | 54.3 | 55 | 55 | +0.4 (+0.73%) | 330,985 |
| 28 May 2012 | INR | 53.8 | 54.9 | 53.4 | 54.6 | 54.6 | +1.4 (+2.63%) | 475,706 |
| 25 May 2012 | INR | 51 | 53.8 | 50.5 | 53.2 | 53.2 | +2.05 (+4.01%) | 458,698 |
| 24 May 2012 | INR | 51.3 | 51.65 | 49.5 | 51.15 | 51.15 | +0.5 (+0.99%) | 422,411 |
| 23 May 2012 | INR | 51.85 | 51.9 | 50.2 | 50.65 | 50.65 | -1.4 (-2.69%) | 239,335 |
| 22 May 2012 | INR | 53.6 | 53.9 | 51.7 | 52.05 | 52.05 | -0.95 (-1.79%) | 315,486 |
