| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 67.95 | 71.55 | 67 | 69.95 | 6.995 | +1.95 (+2.87%) | 315,505 |
| 29 Jun 2012 | INR | 64 | 68.25 | 63.7 | 68 | 6.8 | +4.75 (+7.51%) | 306,740 |
| 28 Jun 2012 | INR | 64.85 | 65.45 | 63.15 | 63.25 | 6.325 | -1.45 (-2.24%) | 19,298 |
| 27 Jun 2012 | INR | 66.5 | 66.5 | 63.8 | 64.7 | 6.47 | +0.15 (+0.23%) | 77,244 |
| 26 Jun 2012 | INR | 64.2 | 66.4 | 63.5 | 64.55 | 6.455 | +1.8 (+2.87%) | 62,555 |
| 25 Jun 2012 | INR | 59.25 | 64.45 | 59.25 | 62.75 | 6.275 | +2.75 (+4.58%) | 180,793 |
| 22 Jun 2012 | INR | 59.05 | 61.45 | 59 | 60 | 6 | +0.05 (+0.08%) | 38,627 |
| 21 Jun 2012 | INR | 56.4 | 60.95 | 55.65 | 59.95 | 5.995 | +3.8 (+6.77%) | 65,843 |
| 20 Jun 2012 | INR | 57.65 | 58.5 | 55.9 | 56.15 | 5.615 | -1.2 (-2.09%) | 23,753 |
| 19 Jun 2012 | INR | 58.65 | 58.95 | 57 | 57.35 | 5.735 | -0.7 (-1.21%) | 21,147 |
| 18 Jun 2012 | INR | 59.5 | 59.9 | 57.8 | 58.05 | 5.805 | -0.45 (-0.77%) | 24,025 |
| 15 Jun 2012 | INR | 59.9 | 60 | 57.65 | 58.5 | 5.85 | -0.85 (-1.43%) | 10,714 |
| 14 Jun 2012 | INR | 60.7 | 61.65 | 59.05 | 59.35 | 5.935 | -1.3 (-2.14%) | 41,543 |
| 13 Jun 2012 | INR | 59 | 61.4 | 57.4 | 60.65 | 6.065 | +1.8 (+3.06%) | 115,353 |
| 12 Jun 2012 | INR | 57.6 | 60 | 57.35 | 58.85 | 5.885 | +1.75 (+3.06%) | 76,549 |
| 11 Jun 2012 | INR | 58.4 | 61.4 | 56.8 | 57.1 | 5.71 | -0.95 (-1.64%) | 241,145 |
| 8 Jun 2012 | INR | 56.9 | 58.4 | 55.5 | 58.05 | 5.805 | +1.15 (+2.02%) | 198,027 |
| 7 Jun 2012 | INR | 57.5 | 58.25 | 56.55 | 56.9 | 5.69 | -0.05 (-0.09%) | 291,889 |
| 6 Jun 2012 | INR | 54.4 | 57.5 | 53.8 | 56.95 | 5.695 | +3.05 (+5.66%) | 167,540 |
| 5 Jun 2012 | INR | 53.95 | 56.5 | 53.6 | 53.9 | 5.39 | +0.2 (+0.37%) | 119,087 |
| 4 Jun 2012 | INR | 49.05 | 54.65 | 48.2 | 53.7 | 5.37 | +3.55 (+7.08%) | 180,178 |
| 1 Jun 2012 | INR | 51.05 | 52.9 | 49.05 | 50.15 | 5.015 | -0.4 (-0.79%) | 264,474 |
| 31 May 2012 | INR | 51 | 51.65 | 49.25 | 50.55 | 5.055 | -1.1 (-2.13%) | 116,062 |
| 30 May 2012 | INR | 51.3 | 53 | 48.7 | 51.65 | 5.165 | -0.05 (-0.10%) | 542,277 |
| 29 May 2012 | INR | 47.85 | 53.4 | 46 | 51.7 | 5.17 | +4.7 (+10%) | 332,188 |
| 28 May 2012 | INR | 44.5 | 48 | 42.15 | 47 | 4.7 | +2.9 (+6.58%) | 131,060 |
| 25 May 2012 | INR | 44.1 | 46.25 | 42.7 | 44.1 | 4.41 | -0.8 (-1.78%) | 81,667 |
| 24 May 2012 | INR | 44.9 | 45.35 | 41.55 | 44.9 | 4.49 | +0.7 (+1.58%) | 171,504 |
| 23 May 2012 | INR | 47.5 | 48.5 | 43.05 | 44.2 | 4.42 | -3.95 (-8.20%) | 84,114 |
| 22 May 2012 | INR | 52.1 | 57.5 | 45.85 | 48.15 | 4.815 | -154.8 (-76.27%) | 1,872,660 |
