| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 55.7 | 56.6 | 55.2 | 55.7 | 37.1333 | -0.8 (-1.42%) | 16,842 |
| 29 Jun 2012 | INR | 57 | 57.55 | 54.35 | 56.5 | 37.6667 | +0.65 (+1.16%) | 135,731 |
| 28 Jun 2012 | INR | 51 | 56.9 | 50.25 | 55.85 | 37.2333 | +7.35 (+15.15%) | 416,795 |
| 27 Jun 2012 | INR | 49 | 49.9 | 48.5 | 48.5 | 32.3333 | -1.15 (-2.32%) | 3,328 |
| 26 Jun 2012 | INR | 49.5 | 49.8 | 48.3 | 49.65 | 33.1 | +0.25 (+0.51%) | 7,625 |
| 25 Jun 2012 | INR | 50.5 | 51.9 | 48.7 | 49.4 | 32.9333 | -0.05 (-0.10%) | 12,170 |
| 22 Jun 2012 | INR | 47.4 | 51.3 | 47.4 | 49.45 | 32.9667 | +1.7 (+3.56%) | 6,682 |
| 21 Jun 2012 | INR | 47.05 | 48.5 | 47.05 | 47.75 | 31.8333 | -0.25 (-0.52%) | 81,896 |
| 20 Jun 2012 | INR | 47.2 | 48.7 | 47.15 | 48 | 32 | +0.25 (+0.52%) | 14,040 |
| 19 Jun 2012 | INR | 48 | 48.8 | 47.25 | 47.75 | 31.8333 | -0.5 (-1.04%) | 4,586 |
| 18 Jun 2012 | INR | 47.75 | 49.5 | 47.6 | 48.25 | 32.1667 | +0.8 (+1.69%) | 5,737 |
| 15 Jun 2012 | INR | 50.9 | 50.9 | 46.3 | 47.45 | 31.6333 | -2.45 (-4.91%) | 11,922 |
| 14 Jun 2012 | INR | 50.05 | 51.7 | 49.75 | 49.9 | 33.2667 | -0.7 (-1.38%) | 5,662 |
| 13 Jun 2012 | INR | 50.65 | 52.45 | 50.3 | 50.6 | 33.7333 | -0.45 (-0.88%) | 3,094 |
| 12 Jun 2012 | INR | 50.05 | 51.9 | 50.05 | 51.05 | 34.0333 | -0.1 (-0.20%) | 3,875 |
| 11 Jun 2012 | INR | 51.5 | 53 | 51 | 51.15 | 34.1 | +0.5 (+0.99%) | 7,803 |
| 8 Jun 2012 | INR | 49.1 | 51.9 | 48.7 | 50.65 | 33.7667 | +0.7 (+1.40%) | 5,750 |
| 7 Jun 2012 | INR | 51 | 51.25 | 49.5 | 49.95 | 33.3 | +0.85 (+1.73%) | 8,330 |
| 6 Jun 2012 | INR | 48.15 | 50.05 | 48.15 | 49.1 | 32.7333 | +0.7 (+1.45%) | 6,803 |
| 5 Jun 2012 | INR | 48.55 | 50.25 | 48.1 | 48.4 | 32.2667 | -0.25 (-0.51%) | 1,139 |
| 4 Jun 2012 | INR | 48.2 | 49.8 | 48.2 | 48.65 | 32.4333 | -1.45 (-2.89%) | 5,004 |
| 1 Jun 2012 | INR | 48.05 | 52.5 | 48.05 | 50.1 | 33.4 | +1.6 (+3.30%) | 6,034 |
| 31 May 2012 | INR | 48.75 | 49.25 | 48.05 | 48.5 | 32.3333 | -0.85 (-1.72%) | 1,763 |
| 30 May 2012 | INR | 52.3 | 52.3 | 49 | 49.35 | 32.9 | -2.95 (-5.64%) | 5,473 |
| 29 May 2012 | INR | 48.1 | 56.45 | 48.1 | 52.3 | 34.8667 | +3.6 (+7.39%) | 45,360 |
| 28 May 2012 | INR | 47.75 | 49.5 | 47.5 | 48.7 | 32.4667 | +0.75 (+1.56%) | 2,782 |
| 25 May 2012 | INR | 47.2 | 49.9 | 47.2 | 47.95 | 31.9667 | +0.35 (+0.74%) | 3,918 |
| 24 May 2012 | INR | 46.6 | 49.9 | 46.6 | 47.6 | 31.7333 | +2.4 (+5.31%) | 23,854 |
| 23 May 2012 | INR | 45 | 46 | 45 | 45.2 | 30.1333 | -0.85 (-1.85%) | 2,508 |
| 22 May 2012 | INR | 47.35 | 47.45 | 46 | 46.05 | 30.7 | +0.15 (+0.33%) | 3,567 |
