| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 50.2 | 51.9 | 49.25 | 51.6 | 51.6 | +1.1 (+2.18%) | 1,117,902 |
| 29 Jun 2012 | INR | 48 | 50.7 | 48 | 50.5 | 50.5 | +2.3 (+4.77%) | 1,402,858 |
| 28 Jun 2012 | INR | 48.1 | 48.8 | 47.3 | 48.2 | 48.2 | +1.4 (+2.99%) | 766,681 |
| 27 Jun 2012 | INR | 46.9 | 48.25 | 46.7 | 46.8 | 46.8 | +0.3 (+0.65%) | 587,125 |
| 26 Jun 2012 | INR | 47 | 47 | 46.4 | 46.5 | 46.5 | -0.85 (-1.80%) | 244,525 |
| 25 Jun 2012 | INR | 47.3 | 48.2 | 46.55 | 47.35 | 47.35 | +0.1 (+0.21%) | 580,369 |
| 22 Jun 2012 | INR | 46 | 48.1 | 45.75 | 47.25 | 47.25 | +0.85 (+1.83%) | 680,234 |
| 21 Jun 2012 | INR | 46 | 46.55 | 45.85 | 46.4 | 46.4 | +0.05 (+0.11%) | 291,815 |
| 20 Jun 2012 | INR | 46 | 46.6 | 45.6 | 46.35 | 46.35 | +0.55 (+1.20%) | 323,718 |
| 19 Jun 2012 | INR | 46 | 46.3 | 45.25 | 45.8 | 45.8 | -0.2 (-0.43%) | 346,853 |
| 18 Jun 2012 | INR | 48.2 | 48.9 | 45.65 | 46 | 46 | -2.15 (-4.47%) | 474,892 |
| 15 Jun 2012 | INR | 47.5 | 48.35 | 47.15 | 48.15 | 48.15 | +1.05 (+2.23%) | 404,826 |
| 14 Jun 2012 | INR | 47.75 | 48.45 | 46.85 | 47.1 | 47.1 | -0.45 (-0.95%) | 290,496 |
| 13 Jun 2012 | INR | 48.25 | 48.9 | 47.3 | 47.55 | 47.55 | -0.55 (-1.14%) | 530,743 |
| 12 Jun 2012 | INR | 47.7 | 48.6 | 47.4 | 48.1 | 48.1 | 0.0 (0.0%) | 518,121 |
| 11 Jun 2012 | INR | 47.6 | 49.6 | 47.55 | 48.1 | 48.1 | +1.1 (+2.34%) | 976,339 |
| 8 Jun 2012 | INR | 47.5 | 47.6 | 46.4 | 47 | 47 | -0.85 (-1.78%) | 474,360 |
| 7 Jun 2012 | INR | 47.9 | 48.4 | 47.3 | 47.85 | 47.85 | +0.4 (+0.84%) | 493,688 |
| 6 Jun 2012 | INR | 46.45 | 48.1 | 46.2 | 47.45 | 47.45 | +1.8 (+3.94%) | 608,179 |
| 5 Jun 2012 | INR | 45.8 | 46.6 | 45.5 | 45.65 | 45.65 | -0.05 (-0.11%) | 500,629 |
| 4 Jun 2012 | INR | 45 | 46.3 | 44.15 | 45.7 | 45.7 | 0.0 (0.0%) | 563,297 |
| 1 Jun 2012 | INR | 47 | 47.4 | 45.55 | 45.7 | 45.7 | -1.8 (-3.79%) | 874,986 |
| 31 May 2012 | INR | 49.2 | 49.4 | 47.25 | 47.5 | 47.5 | -1.7 (-3.46%) | 718,485 |
| 30 May 2012 | INR | 50.6 | 50.65 | 49 | 49.2 | 49.2 | -1.45 (-2.86%) | 334,512 |
| 29 May 2012 | INR | 51.35 | 51.55 | 50.4 | 50.65 | 50.65 | -0.4 (-0.78%) | 411,252 |
| 28 May 2012 | INR | 51 | 51.45 | 50.35 | 51.05 | 51.05 | +0.25 (+0.49%) | 374,818 |
| 25 May 2012 | INR | 50.9 | 51.6 | 50.2 | 50.8 | 50.8 | +0.4 (+0.79%) | 562,785 |
| 24 May 2012 | INR | 48 | 50.55 | 48 | 50.4 | 50.4 | +0.8 (+1.61%) | 405,654 |
| 23 May 2012 | INR | 50 | 50.4 | 49.35 | 49.6 | 49.6 | -0.65 (-1.29%) | 333,866 |
| 22 May 2012 | INR | 52.5 | 52.6 | 50.1 | 50.25 | 50.25 | -1.35 (-2.62%) | 414,722 |
