| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 77.6 | 80.45 | 75.7 | 78.45 | 78.45 | -0.3 (-0.38%) | 134,103 |
| 29 Jun 2012 | INR | 81.55 | 82 | 77.05 | 78.75 | 78.75 | -3.6 (-4.37%) | 124,990 |
| 28 Jun 2012 | INR | 82.45 | 84.05 | 80.2 | 82.35 | 82.35 | -0.95 (-1.14%) | 181,890 |
| 27 Jun 2012 | INR | 83.25 | 84.8 | 79.6 | 83.3 | 83.3 | +1.3 (+1.59%) | 633,717 |
| 26 Jun 2012 | INR | 72.25 | 82.7 | 71.5 | 82 | 82 | +9.15 (+12.56%) | 1,058,972 |
| 25 Jun 2012 | INR | 70.7 | 74.9 | 66.95 | 72.85 | 72.85 | +2.6 (+3.70%) | 387,830 |
| 22 Jun 2012 | INR | 62.05 | 72.85 | 62.05 | 70.25 | 70.25 | +6.4 (+10.02%) | 610,403 |
| 21 Jun 2012 | INR | 57.6 | 65.2 | 57.6 | 63.85 | 63.85 | +6.15 (+10.66%) | 177,962 |
| 20 Jun 2012 | INR | 59.9 | 60.8 | 57.3 | 57.7 | 57.7 | -1.55 (-2.62%) | 24,980 |
| 19 Jun 2012 | INR | 61.9 | 63.4 | 58.9 | 59.25 | 59.25 | -1.75 (-2.87%) | 33,458 |
| 18 Jun 2012 | INR | 64.9 | 65 | 60.05 | 61 | 61 | -3.9 (-6.01%) | 48,717 |
| 15 Jun 2012 | INR | 63.85 | 66.45 | 63.45 | 64.9 | 64.9 | +1.45 (+2.29%) | 113,410 |
| 14 Jun 2012 | INR | 66 | 67.8 | 62.5 | 63.45 | 63.45 | -1 (-1.55%) | 292,516 |
| 13 Jun 2012 | INR | 55.15 | 64.95 | 55 | 64.45 | 64.45 | +10.3 (+19.02%) | 371,265 |
| 12 Jun 2012 | INR | 49.45 | 56.35 | 49 | 54.15 | 54.15 | +4.9 (+9.95%) | 96,230 |
| 11 Jun 2012 | INR | 48.5 | 49.9 | 48.5 | 49.25 | 49.25 | +1.3 (+2.71%) | 3,839 |
| 8 Jun 2012 | INR | 45.5 | 48.5 | 45.5 | 47.95 | 47.95 | +2.4 (+5.27%) | 6,421 |
| 7 Jun 2012 | INR | 46.75 | 47.7 | 45.3 | 45.55 | 45.55 | -0.8 (-1.73%) | 3,345 |
| 6 Jun 2012 | INR | 47.2 | 47.45 | 45.3 | 46.35 | 46.35 | +0.7 (+1.53%) | 3,516 |
| 5 Jun 2012 | INR | 45.55 | 46 | 45.2 | 45.65 | 45.65 | +0.45 (+1.00%) | 470 |
| 4 Jun 2012 | INR | 45.7 | 45.7 | 44.7 | 45.2 | 45.2 | -0.95 (-2.06%) | 1,648 |
| 1 Jun 2012 | INR | 46.95 | 46.95 | 46.1 | 46.15 | 46.15 | -0.4 (-0.86%) | 4,695 |
| 31 May 2012 | INR | 46.15 | 46.8 | 46.15 | 46.55 | 46.55 | -0.25 (-0.53%) | 4,067 |
| 30 May 2012 | INR | 46.8 | 47.4 | 46.6 | 46.8 | 46.8 | -0.35 (-0.74%) | 2,010 |
| 29 May 2012 | INR | 47 | 47.8 | 46.65 | 47.15 | 47.15 | +0.6 (+1.29%) | 2,893 |
| 28 May 2012 | INR | 45.7 | 46.8 | 45.7 | 46.55 | 46.55 | +0.45 (+0.98%) | 2,222 |
| 25 May 2012 | INR | 45.95 | 46.5 | 45.2 | 46.1 | 46.1 | +0.1 (+0.22%) | 2,418 |
| 24 May 2012 | INR | 45.5 | 46.05 | 45.3 | 46 | 46 | +0.75 (+1.66%) | 579 |
| 23 May 2012 | INR | 46 | 46.25 | 45.15 | 45.25 | 45.25 | -1 (-2.16%) | 2,097 |
| 22 May 2012 | INR | 46.5 | 48.45 | 45.55 | 46.25 | 46.25 | -0.25 (-0.54%) | 2,099 |
