| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 55.45 | 55.6 | 54.6 | 55.3 | 55.3 | -1.9 (-3.32%) | 50,654 |
| 29 Jun 2012 | INR | 54.9 | 57.6 | 54.5 | 57.2 | 57.2 | +2.9 (+5.34%) | 109,873 |
| 28 Jun 2012 | INR | 54 | 54.75 | 53.6 | 54.3 | 54.3 | +0.65 (+1.21%) | 13,412 |
| 27 Jun 2012 | INR | 54.9 | 54.95 | 53.25 | 53.65 | 53.65 | -0.4 (-0.74%) | 18,088 |
| 26 Jun 2012 | INR | 55.55 | 55.55 | 53.4 | 54.05 | 54.05 | -0.95 (-1.73%) | 19,514 |
| 25 Jun 2012 | INR | 54.5 | 56 | 54.1 | 55 | 55 | +0.05 (+0.09%) | 39,683 |
| 22 Jun 2012 | INR | 56 | 56 | 54.5 | 54.95 | 54.95 | -1.45 (-2.57%) | 37,437 |
| 21 Jun 2012 | INR | 55.25 | 57 | 54.75 | 56.4 | 56.4 | +0.9 (+1.62%) | 68,755 |
| 20 Jun 2012 | INR | 52.5 | 56.5 | 52 | 55.5 | 55.5 | +3.45 (+6.63%) | 180,500 |
| 19 Jun 2012 | INR | 52.3 | 52.65 | 51.7 | 52.05 | 52.05 | -0.2 (-0.38%) | 46,908 |
| 18 Jun 2012 | INR | 54 | 55 | 51.85 | 52.25 | 52.25 | -1.45 (-2.70%) | 47,124 |
| 15 Jun 2012 | INR | 51.25 | 55.25 | 51.2 | 53.7 | 53.7 | +2.35 (+4.58%) | 221,113 |
| 14 Jun 2012 | INR | 51.15 | 51.8 | 50.5 | 51.35 | 51.35 | +0.2 (+0.39%) | 18,898 |
| 13 Jun 2012 | INR | 53.5 | 53.95 | 50.6 | 51.15 | 51.15 | -2.25 (-4.21%) | 25,453 |
| 12 Jun 2012 | INR | 53.45 | 55 | 52.6 | 53.4 | 53.4 | +1.55 (+2.99%) | 44,235 |
| 11 Jun 2012 | INR | 50 | 53.1 | 49.5 | 51.85 | 51.85 | +2.85 (+5.82%) | 61,644 |
| 8 Jun 2012 | INR | 49 | 49.5 | 48.6 | 49 | 49 | -0.7 (-1.41%) | 16,025 |
| 7 Jun 2012 | INR | 49.2 | 50 | 49.05 | 49.7 | 49.7 | +0.05 (+0.10%) | 13,335 |
| 6 Jun 2012 | INR | 48.15 | 49.85 | 48.15 | 49.65 | 49.65 | +1.05 (+2.16%) | 19,914 |
| 5 Jun 2012 | INR | 48.15 | 49 | 48.15 | 48.6 | 48.6 | +0.35 (+0.73%) | 6,851 |
| 4 Jun 2012 | INR | 48 | 48.5 | 47.5 | 48.25 | 48.25 | -0.4 (-0.82%) | 11,849 |
| 1 Jun 2012 | INR | 49.2 | 49.85 | 48.5 | 48.65 | 48.65 | -0.85 (-1.72%) | 15,358 |
| 31 May 2012 | INR | 49.5 | 49.95 | 48.85 | 49.5 | 49.5 | -0.05 (-0.10%) | 9,389 |
| 30 May 2012 | INR | 49.5 | 50.95 | 49.35 | 49.55 | 49.55 | -0.25 (-0.50%) | 35,160 |
| 29 May 2012 | INR | 50.1 | 50.6 | 49.5 | 49.8 | 49.8 | -0.5 (-0.99%) | 17,534 |
| 28 May 2012 | INR | 49.5 | 50.65 | 49.5 | 50.3 | 50.3 | +0.2 (+0.40%) | 20,962 |
| 25 May 2012 | INR | 51.9 | 51.9 | 49.9 | 50.1 | 50.1 | -0.7 (-1.38%) | 48,813 |
| 24 May 2012 | INR | 49 | 51.4 | 48.15 | 50.8 | 50.8 | +2.1 (+4.31%) | 42,520 |
| 23 May 2012 | INR | 48.5 | 49.1 | 47.7 | 48.7 | 48.7 | -0.35 (-0.71%) | 9,625 |
| 22 May 2012 | INR | 48.75 | 49.8 | 48.4 | 49.05 | 49.05 | +0.45 (+0.93%) | 32,791 |
