| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 8.94 | 9.1 | 8.76 | 9.1 | 9.1 | +0.43 (+4.96%) | 272,054 |
| 29 Jun 2012 | INR | 8.45 | 8.67 | 8.22 | 8.67 | 8.67 | +0.41 (+4.96%) | 219,626 |
| 28 Jun 2012 | INR | 7.9 | 8.26 | 7.85 | 8.26 | 8.26 | +0.35 (+4.42%) | 72,391 |
| 27 Jun 2012 | INR | 7.95 | 8.05 | 7.85 | 7.91 | 7.91 | -0.09 (-1.13%) | 27,171 |
| 26 Jun 2012 | INR | 8.02 | 8.1 | 7.9 | 8 | 8 | -0.07 (-0.87%) | 46,119 |
| 25 Jun 2012 | INR | 7.9 | 8.15 | 7.9 | 8.07 | 8.07 | +0.1 (+1.25%) | 99,864 |
| 22 Jun 2012 | INR | 7.66 | 8.01 | 7.66 | 7.97 | 7.97 | +0.06 (+0.76%) | 38,451 |
| 21 Jun 2012 | INR | 7.99 | 8.04 | 7.8 | 7.91 | 7.91 | +0.02 (+0.25%) | 30,093 |
| 20 Jun 2012 | INR | 7.66 | 7.95 | 7.65 | 7.89 | 7.89 | +0.15 (+1.94%) | 42,494 |
| 19 Jun 2012 | INR | 7.85 | 7.85 | 7.63 | 7.74 | 7.74 | +0.03 (+0.39%) | 20,494 |
| 18 Jun 2012 | INR | 8.05 | 8.1 | 7.7 | 7.71 | 7.71 | -0.25 (-3.14%) | 34,640 |
| 15 Jun 2012 | INR | 7.88 | 8.05 | 7.75 | 7.96 | 7.96 | +0.24 (+3.11%) | 73,048 |
| 14 Jun 2012 | INR | 7.81 | 7.98 | 7.7 | 7.72 | 7.72 | -0.19 (-2.40%) | 50,409 |
| 13 Jun 2012 | INR | 7.9 | 7.97 | 7.85 | 7.91 | 7.91 | +0.04 (+0.51%) | 12,765 |
| 12 Jun 2012 | INR | 7.9 | 7.97 | 7.73 | 7.87 | 7.87 | -0.12 (-1.50%) | 29,557 |
| 11 Jun 2012 | INR | 8 | 8.2 | 7.9 | 7.99 | 7.99 | -0.01 (-0.13%) | 75,564 |
| 8 Jun 2012 | INR | 7.9 | 8.13 | 7.75 | 8 | 8 | +0.03 (+0.38%) | 29,569 |
| 7 Jun 2012 | INR | 8.1 | 8.2 | 7.87 | 7.97 | 7.97 | -0.05 (-0.62%) | 31,138 |
| 6 Jun 2012 | INR | 8.1 | 8.1 | 7.75 | 8.02 | 8.02 | +0.05 (+0.63%) | 35,565 |
| 5 Jun 2012 | INR | 8.1 | 8.1 | 7.81 | 7.97 | 7.97 | 0.0 (0.0%) | 118,615 |
| 4 Jun 2012 | INR | 7.9 | 8 | 7.55 | 7.97 | 7.97 | +0.19 (+2.44%) | 27,175 |
| 1 Jun 2012 | INR | 7.9 | 8 | 7.68 | 7.78 | 7.78 | -0.12 (-1.52%) | 34,080 |
| 31 May 2012 | INR | 8.2 | 8.38 | 7.85 | 7.9 | 7.9 | -0.32 (-3.89%) | 29,778 |
| 30 May 2012 | INR | 8.45 | 8.45 | 8.13 | 8.22 | 8.22 | -0.19 (-2.26%) | 29,450 |
| 29 May 2012 | INR | 8.1 | 8.54 | 8.1 | 8.41 | 8.41 | +0.27 (+3.32%) | 62,648 |
| 28 May 2012 | INR | 8.01 | 8.28 | 7.91 | 8.14 | 8.14 | +0.05 (+0.62%) | 35,240 |
| 25 May 2012 | INR | 7.9 | 8.19 | 7.62 | 8.09 | 8.09 | +0.22 (+2.80%) | 23,565 |
| 24 May 2012 | INR | 7.61 | 7.95 | 7.6 | 7.87 | 7.87 | +0.27 (+3.55%) | 25,248 |
| 23 May 2012 | INR | 7.36 | 7.75 | 7.36 | 7.6 | 7.6 | -0.14 (-1.81%) | 14,576 |
| 22 May 2012 | INR | 7.8 | 8 | 7.71 | 7.74 | 7.74 | -0.15 (-1.90%) | 55,003 |
