| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | INR | 56.8 | 57.3 | 55.95 | 56.95 | 56.95 | +1.05 (+1.88%) | 607,683 |
| 9 Jul 2012 | INR | 54.75 | 57.3 | 54.3 | 55.9 | 55.9 | +1 (+1.82%) | 905,968 |
| 6 Jul 2012 | INR | 55.05 | 56 | 54.25 | 54.9 | 54.9 | -0.7 (-1.26%) | 452,836 |
| 5 Jul 2012 | INR | 55.4 | 55.9 | 54.45 | 55.6 | 55.6 | +0.55 (+1.00%) | 373,173 |
| 4 Jul 2012 | INR | 55.1 | 55.75 | 54 | 55.05 | 55.05 | +0.2 (+0.36%) | 527,149 |
| 3 Jul 2012 | INR | 54.3 | 55.4 | 54.15 | 54.85 | 54.85 | +0.8 (+1.48%) | 511,768 |
| 2 Jul 2012 | INR | 53.9 | 54.6 | 52.9 | 54.05 | 54.05 | +0.9 (+1.69%) | 686,191 |
| 29 Jun 2012 | INR | 53.5 | 53.75 | 52.85 | 53.15 | 53.15 | +0.45 (+0.85%) | 478,095 |
| 28 Jun 2012 | INR | 52.75 | 53.25 | 52.15 | 52.7 | 52.7 | +0.25 (+0.48%) | 1,169,819 |
| 27 Jun 2012 | INR | 53.15 | 53.45 | 52.05 | 52.45 | 52.45 | -0.05 (-0.10%) | 547,109 |
| 26 Jun 2012 | INR | 53.9 | 54.8 | 51.5 | 52.5 | 52.5 | +1.55 (+3.04%) | 1,066,309 |
| 25 Jun 2012 | INR | 49.8 | 52.25 | 49.8 | 50.95 | 50.95 | +1.85 (+3.77%) | 1,361,387 |
| 22 Jun 2012 | INR | 48 | 50.15 | 47.7 | 49.1 | 49.1 | +0.25 (+0.51%) | 488,542 |
| 21 Jun 2012 | INR | 45.6 | 50.5 | 45.55 | 48.85 | 48.85 | +2.9 (+6.31%) | 647,866 |
| 20 Jun 2012 | INR | 45.75 | 46.3 | 45.5 | 45.95 | 45.95 | +0.15 (+0.33%) | 151,395 |
| 19 Jun 2012 | INR | 46.35 | 46.55 | 45.6 | 45.8 | 45.8 | -0.2 (-0.43%) | 101,070 |
| 18 Jun 2012 | INR | 47.1 | 48 | 45.8 | 46 | 46 | -0.8 (-1.71%) | 220,274 |
| 15 Jun 2012 | INR | 47.15 | 47.45 | 46.4 | 46.8 | 46.8 | +0.5 (+1.08%) | 148,123 |
| 14 Jun 2012 | INR | 48 | 48 | 46.1 | 46.3 | 46.3 | -1.55 (-3.24%) | 135,671 |
| 13 Jun 2012 | INR | 46.4 | 48.4 | 46 | 47.85 | 47.85 | +1.8 (+3.91%) | 731,033 |
| 12 Jun 2012 | INR | 45.95 | 46.45 | 45.5 | 46.05 | 46.05 | +0.3 (+0.66%) | 606,133 |
| 11 Jun 2012 | INR | 47.5 | 47.95 | 45.25 | 45.75 | 45.75 | -0.25 (-0.54%) | 251,560 |
| 8 Jun 2012 | INR | 46 | 46.5 | 45.25 | 46 | 46 | -0.15 (-0.33%) | 199,220 |
| 7 Jun 2012 | INR | 47.3 | 47.3 | 46 | 46.15 | 46.15 | -0.4 (-0.86%) | 305,483 |
| 6 Jun 2012 | INR | 46.1 | 46.95 | 45.2 | 46.55 | 46.55 | +0.8 (+1.75%) | 1,008,677 |
| 5 Jun 2012 | INR | 44.35 | 48.7 | 44.2 | 45.75 | 45.75 | +3.3 (+7.77%) | 2,955,830 |
| 4 Jun 2012 | INR | 42.4 | 42.95 | 42 | 42.45 | 42.45 | -0.3 (-0.70%) | 131,186 |
| 1 Jun 2012 | INR | 43.8 | 44.65 | 42.4 | 42.75 | 42.75 | -0.95 (-2.17%) | 158,354 |
| 31 May 2012 | INR | 44 | 46 | 42.5 | 43.7 | 43.7 | -0.65 (-1.47%) | 191,451 |
| 30 May 2012 | INR | 43.95 | 45.25 | 42.05 | 44.35 | 44.35 | +0.3 (+0.68%) | 189,362 |
