| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 52.35 | 52.35 | 50.5 | 51 | 51 | -1.3 (-2.49%) | 2,008 |
| 29 Jun 2012 | INR | 50.75 | 52.9 | 49.65 | 52.3 | 52.3 | +2.9 (+5.87%) | 19,108 |
| 28 Jun 2012 | INR | 49.9 | 50 | 49 | 49.4 | 49.4 | +0.2 (+0.41%) | 3,710 |
| 27 Jun 2012 | INR | 48.75 | 49.65 | 48.75 | 49.2 | 49.2 | +0.2 (+0.41%) | 2,324 |
| 26 Jun 2012 | INR | 49.3 | 49.3 | 48.65 | 49 | 49 | -0.8 (-1.61%) | 2,680 |
| 25 Jun 2012 | INR | 49.25 | 50 | 48.6 | 49.8 | 49.8 | +0.65 (+1.32%) | 6,383 |
| 22 Jun 2012 | INR | 50 | 50 | 49.05 | 49.15 | 49.15 | -0.8 (-1.60%) | 5,732 |
| 21 Jun 2012 | INR | 49.65 | 50.75 | 49.65 | 49.95 | 49.95 | +0.3 (+0.60%) | 4,077 |
| 20 Jun 2012 | INR | 49.5 | 50.35 | 49.35 | 49.65 | 49.65 | +0.35 (+0.71%) | 3,659 |
| 19 Jun 2012 | INR | 49.7 | 49.95 | 49.3 | 49.3 | 49.3 | -0.4 (-0.80%) | 3,011 |
| 18 Jun 2012 | INR | 49.4 | 51 | 49.15 | 49.7 | 49.7 | +0.3 (+0.61%) | 5,300 |
| 15 Jun 2012 | INR | 49.55 | 50.25 | 49.2 | 49.4 | 49.4 | -0.85 (-1.69%) | 1,949 |
| 14 Jun 2012 | INR | 51.35 | 51.4 | 49.7 | 50.25 | 50.25 | 0.0 (0.0%) | 2,110 |
| 13 Jun 2012 | INR | 50.95 | 50.95 | 50.1 | 50.25 | 50.25 | +0.3 (+0.60%) | 1,112 |
| 12 Jun 2012 | INR | 50.65 | 51.3 | 49.75 | 49.95 | 49.95 | -0.65 (-1.28%) | 2,594 |
| 11 Jun 2012 | INR | 51.15 | 52 | 50.6 | 50.6 | 50.6 | -0.55 (-1.08%) | 4,209 |
| 8 Jun 2012 | INR | 53 | 53 | 50.8 | 51.15 | 51.15 | -1.95 (-3.67%) | 3,387 |
| 7 Jun 2012 | INR | 51.7 | 54.3 | 49.65 | 53.1 | 53.1 | +2.85 (+5.67%) | 29,379 |
| 6 Jun 2012 | INR | 49.5 | 50.45 | 49 | 50.25 | 50.25 | +0.95 (+1.93%) | 2,172 |
| 5 Jun 2012 | INR | 49.5 | 51.4 | 48.15 | 49.3 | 49.3 | +0.45 (+0.92%) | 6,333 |
| 4 Jun 2012 | INR | 48.9 | 49.4 | 47.3 | 48.85 | 48.85 | -0.4 (-0.81%) | 1,708 |
| 1 Jun 2012 | INR | 49.5 | 50 | 48.85 | 49.25 | 49.25 | -0.35 (-0.71%) | 2,130 |
| 31 May 2012 | INR | 50.5 | 50.5 | 49.05 | 49.6 | 49.6 | -0.85 (-1.68%) | 1,589 |
| 30 May 2012 | INR | 53.05 | 53.05 | 50.05 | 50.45 | 50.45 | -2.65 (-4.99%) | 4,282 |
| 29 May 2012 | INR | 53.5 | 54 | 53.05 | 53.1 | 53.1 | -0.3 (-0.56%) | 1,604 |
| 28 May 2012 | INR | 54.45 | 55.25 | 53.1 | 53.4 | 53.4 | -0.6 (-1.11%) | 4,983 |
| 25 May 2012 | INR | 54.45 | 55 | 53 | 54 | 54 | +0.35 (+0.65%) | 4,243 |
| 24 May 2012 | INR | 54 | 54.95 | 53 | 53.65 | 53.65 | -0.45 (-0.83%) | 15,547 |
| 23 May 2012 | INR | 53.1 | 54.35 | 50.75 | 54.1 | 54.1 | +2 (+3.84%) | 48,873 |
| 22 May 2012 | INR | 47.5 | 53.6 | 46.8 | 52.1 | 52.1 | +5.65 (+12.16%) | 253,524 |
