| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2012 | INR | 5.3 | 5.63 | 5.26 | 5.47 | 5.47 | +0.01 (+0.18%) | 282,785 |
| 10 Jul 2012 | INR | 4.67 | 5.54 | 4.63 | 5.46 | 5.46 | +0.62 (+12.81%) | 694,276 |
| 9 Jul 2012 | INR | 5.15 | 5.15 | 4.67 | 4.84 | 4.84 | -0.26 (-5.10%) | 152,762 |
| 6 Jul 2012 | INR | 4.81 | 5.16 | 4.71 | 5.1 | 5.1 | +0.41 (+8.74%) | 221,831 |
| 5 Jul 2012 | INR | 4.7 | 4.95 | 4.6 | 4.69 | 4.69 | -0.12 (-2.49%) | 199,411 |
| 4 Jul 2012 | INR | 4.97 | 5 | 4.71 | 4.81 | 4.81 | -0.14 (-2.83%) | 144,839 |
| 3 Jul 2012 | INR | 5.5 | 5.5 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 551,927 |
| 2 Jul 2012 | INR | 4.2 | 4.93 | 4.14 | 4.93 | 4.93 | +0.81 (+19.66%) | 474,608 |
| 29 Jun 2012 | INR | 3.91 | 4.25 | 3.91 | 4.12 | 4.12 | +0.24 (+6.19%) | 132,578 |
| 28 Jun 2012 | INR | 3.85 | 3.93 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 49,687 |
| 27 Jun 2012 | INR | 3.85 | 3.92 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 23,456 |
| 26 Jun 2012 | INR | 3.8 | 3.9 | 3.8 | 3.89 | 3.89 | +0.01 (+0.26%) | 32,803 |
| 25 Jun 2012 | INR | 3.89 | 3.95 | 3.84 | 3.88 | 3.88 | +0.1 (+2.65%) | 19,034 |
| 22 Jun 2012 | INR | 3.75 | 3.84 | 3.72 | 3.78 | 3.78 | +0.09 (+2.44%) | 19,101 |
| 21 Jun 2012 | INR | 3.8 | 3.85 | 3.65 | 3.69 | 3.69 | -0.12 (-3.15%) | 35,555 |
| 20 Jun 2012 | INR | 3.75 | 3.87 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 47,534 |
| 19 Jun 2012 | INR | 3.6 | 3.77 | 3.6 | 3.75 | 3.75 | +0.08 (+2.18%) | 28,329 |
| 18 Jun 2012 | INR | 3.76 | 3.9 | 3.61 | 3.67 | 3.67 | -0.17 (-4.43%) | 27,392 |
| 15 Jun 2012 | INR | 3.89 | 3.89 | 3.76 | 3.84 | 3.84 | -0.04 (-1.03%) | 31,711 |
| 14 Jun 2012 | INR | 3.88 | 3.9 | 3.81 | 3.88 | 3.88 | +0.03 (+0.78%) | 19,092 |
| 13 Jun 2012 | INR | 3.85 | 3.9 | 3.73 | 3.85 | 3.85 | +0.07 (+1.85%) | 50,840 |
| 12 Jun 2012 | INR | 3.93 | 3.93 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 29,242 |
| 11 Jun 2012 | INR | 3.9 | 3.99 | 3.82 | 3.85 | 3.85 | +0.04 (+1.05%) | 31,885 |
| 8 Jun 2012 | INR | 3.75 | 3.88 | 3.7 | 3.81 | 3.81 | -0.07 (-1.80%) | 44,785 |
| 7 Jun 2012 | INR | 3.89 | 3.93 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 43,025 |
| 6 Jun 2012 | INR | 3.85 | 3.9 | 3.8 | 3.86 | 3.86 | +0.12 (+3.21%) | 87,402 |
| 5 Jun 2012 | INR | 3.9 | 3.98 | 3.7 | 3.74 | 3.74 | -0.11 (-2.86%) | 66,947 |
| 4 Jun 2012 | INR | 3.95 | 4 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 84,735 |
| 1 Jun 2012 | INR | 4.14 | 4.14 | 3.8 | 3.89 | 3.89 | -0.13 (-3.23%) | 67,618 |
| 31 May 2012 | INR | 3.95 | 4.09 | 3.83 | 4.02 | 4.02 | +0.01 (+0.25%) | 94,703 |
