| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2012 | INR | 8.4 | 8.45 | 8.3 | 8.3 | 8.3 | -0.05 (-0.60%) | 76,258 |
| 25 Jun 2012 | INR | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | +0.05 (+0.60%) | 56,715 |
| 22 Jun 2012 | INR | 8.45 | 8.55 | 8.3 | 8.3 | 8.3 | -0.2 (-2.35%) | 163,356 |
| 21 Jun 2012 | INR | 8.3 | 8.5 | 8.3 | 8.5 | 8.5 | +0.15 (+1.80%) | 64,313 |
| 20 Jun 2012 | INR | 8.4 | 8.5 | 8.35 | 8.35 | 8.35 | -0.1 (-1.18%) | 57,170 |
| 19 Jun 2012 | INR | 8.4 | 8.5 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 48,101 |
| 18 Jun 2012 | INR | 8.5 | 8.65 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 56,322 |
| 15 Jun 2012 | INR | 8.3 | 8.55 | 8.3 | 8.5 | 8.5 | +0.15 (+1.80%) | 1,663,406 |
| 14 Jun 2012 | INR | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -0.1 (-1.18%) | 41,605 |
| 13 Jun 2012 | INR | 8.4 | 8.5 | 8.4 | 8.45 | 8.45 | +0.1 (+1.20%) | 122,975 |
| 12 Jun 2012 | INR | 8.4 | 8.5 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 130,488 |
| 11 Jun 2012 | INR | 8.45 | 8.55 | 8.35 | 8.35 | 8.35 | -0.05 (-0.60%) | 281,970 |
| 8 Jun 2012 | INR | 8.3 | 8.5 | 8.3 | 8.4 | 8.4 | +0.05 (+0.60%) | 143,662 |
| 7 Jun 2012 | INR | 8.45 | 8.5 | 8.35 | 8.35 | 8.35 | -0.1 (-1.18%) | 234,915 |
| 6 Jun 2012 | INR | 8.4 | 8.5 | 8.4 | 8.45 | 8.45 | +0.1 (+1.20%) | 183,376 |
| 5 Jun 2012 | INR | 8.45 | 8.7 | 8.35 | 8.35 | 8.35 | -0.2 (-2.34%) | 1,280,160 |
| 4 Jun 2012 | INR | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | +0.05 (+0.59%) | 2,703,985 |
| 1 Jun 2012 | INR | 8.1 | 8.55 | 8.1 | 8.5 | 8.5 | +0.5 (+6.25%) | 8,001,645 |
| 31 May 2012 | INR | 8.1 | 8.1 | 8 | 8 | 8 | -0.05 (-0.62%) | 177,497 |
| 30 May 2012 | INR | 8.15 | 8.2 | 8.05 | 8.05 | 8.05 | -0.2 (-2.42%) | 111,612 |
| 29 May 2012 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.1 (+1.23%) | 133,701 |
| 28 May 2012 | INR | 8.15 | 8.3 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 107,584 |
| 25 May 2012 | INR | 8.3 | 8.3 | 8.15 | 8.15 | 8.15 | -0.05 (-0.61%) | 177,380 |
| 24 May 2012 | INR | 8.2 | 8.35 | 8.2 | 8.2 | 8.2 | -0.1 (-1.20%) | 91,991 |
| 23 May 2012 | INR | 8.3 | 8.4 | 8.3 | 8.3 | 8.3 | -0.15 (-1.78%) | 113,978 |
| 22 May 2012 | INR | 8.5 | 8.5 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 99,662 |
| 21 May 2012 | INR | 8.15 | 8.65 | 8.15 | 8.5 | 8.5 | +0.35 (+4.29%) | 8,035,787 |
| 18 May 2012 | INR | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 307,475 |
| 17 May 2012 | INR | 8.35 | 8.45 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 582,165 |
| 16 May 2012 | INR | 8.15 | 8.55 | 8.15 | 8.5 | 8.5 | +0.2 (+2.41%) | 1,720,807 |
