| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 55.1 | 55.75 | 53.55 | 55.05 | 55.05 | +1.05 (+1.94%) | 90,864 |
| 11 Jul 2012 | INR | 56.95 | 58 | 53.65 | 54 | 54 | -2 (-3.57%) | 261,821 |
| 10 Jul 2012 | INR | 56.9 | 56.9 | 55.85 | 56 | 56 | -0.45 (-0.80%) | 140,975 |
| 9 Jul 2012 | INR | 57.3 | 57.5 | 56.25 | 56.45 | 56.45 | -0.85 (-1.48%) | 40,546 |
| 6 Jul 2012 | INR | 57.6 | 58.4 | 57 | 57.3 | 57.3 | +0.65 (+1.15%) | 222,228 |
| 5 Jul 2012 | INR | 57.05 | 57.5 | 56.3 | 56.65 | 56.65 | -0.3 (-0.53%) | 77,782 |
| 4 Jul 2012 | INR | 58.8 | 59.5 | 56.8 | 56.95 | 56.95 | -0.35 (-0.61%) | 250,290 |
| 3 Jul 2012 | INR | 57.9 | 58.25 | 57.05 | 57.3 | 57.3 | -0.45 (-0.78%) | 35,003 |
| 2 Jul 2012 | INR | 58 | 58.45 | 57.65 | 57.75 | 57.75 | -0.55 (-0.94%) | 16,763 |
| 29 Jun 2012 | INR | 58.15 | 59.25 | 58 | 58.3 | 58.3 | +0.25 (+0.43%) | 24,754 |
| 28 Jun 2012 | INR | 58.6 | 60.3 | 57.85 | 58.05 | 58.05 | -0.55 (-0.94%) | 101,431 |
| 27 Jun 2012 | INR | 59.3 | 59.35 | 58.2 | 58.6 | 58.6 | -0.9 (-1.51%) | 16,587 |
| 26 Jun 2012 | INR | 59 | 59.55 | 58.55 | 59.5 | 59.5 | 0.0 (0.0%) | 1,481,837 |
| 25 Jun 2012 | INR | 59 | 60 | 58.85 | 59.5 | 59.5 | +1 (+1.71%) | 219,361 |
| 22 Jun 2012 | INR | 58.1 | 59.45 | 58.1 | 58.5 | 58.5 | -0.15 (-0.26%) | 67,772 |
| 21 Jun 2012 | INR | 58.05 | 58.9 | 58.05 | 58.65 | 58.65 | +0.2 (+0.34%) | 848,626 |
| 20 Jun 2012 | INR | 57.85 | 59 | 57 | 58.45 | 58.45 | +1.4 (+2.45%) | 37,371 |
| 19 Jun 2012 | INR | 56.9 | 57.5 | 56.8 | 57.05 | 57.05 | -0.55 (-0.95%) | 244,112 |
| 18 Jun 2012 | INR | 57.9 | 58.45 | 57.1 | 57.6 | 57.6 | +0.25 (+0.44%) | 56,703 |
| 15 Jun 2012 | INR | 58.9 | 58.9 | 57.2 | 57.35 | 57.35 | -0.05 (-0.09%) | 359,500 |
| 14 Jun 2012 | INR | 59.25 | 59.25 | 57.25 | 57.4 | 57.4 | -1.55 (-2.63%) | 12,902 |
| 13 Jun 2012 | INR | 59.5 | 60.35 | 58.65 | 58.95 | 58.95 | -0.65 (-1.09%) | 478,209 |
| 12 Jun 2012 | INR | 59 | 60 | 58.5 | 59.6 | 59.6 | -0.4 (-0.67%) | 26,076 |
| 11 Jun 2012 | INR | 58.7 | 60.5 | 58.2 | 60 | 60 | +1.3 (+2.21%) | 689,870 |
| 8 Jun 2012 | INR | 57.2 | 60.2 | 55.05 | 58.7 | 58.7 | -0.45 (-0.76%) | 838,222 |
| 7 Jun 2012 | INR | 60.4 | 60.4 | 58 | 59.15 | 59.15 | -0.5 (-0.84%) | 67,232 |
| 6 Jun 2012 | INR | 58.7 | 60.9 | 57 | 59.65 | 59.65 | +3.6 (+6.42%) | 352,847 |
| 5 Jun 2012 | INR | 58.15 | 58.15 | 55.55 | 56.05 | 56.05 | -1 (-1.75%) | 271,857 |
| 4 Jun 2012 | INR | 55.5 | 58.45 | 55.5 | 57.05 | 57.05 | -2.1 (-3.55%) | 13,767 |
| 1 Jun 2012 | INR | 59.85 | 60.05 | 58 | 59.15 | 59.15 | -0.75 (-1.25%) | 504,636 |
