| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2012 | INR | 45.05 | 46.2 | 45.05 | 45.75 | 45.75 | +0.15 (+0.33%) | 297,197 |
| 16 Jul 2012 | INR | 45.6 | 46 | 45.25 | 45.6 | 45.6 | -0.4 (-0.87%) | 361,748 |
| 13 Jul 2012 | INR | 45.95 | 46.4 | 45.1 | 46 | 46 | 0.0 (0.0%) | 341,844 |
| 12 Jul 2012 | INR | 46.25 | 46.45 | 45.8 | 46 | 46 | -0.5 (-1.08%) | 284,528 |
| 11 Jul 2012 | INR | 46.9 | 47.25 | 46.2 | 46.5 | 46.5 | +0.35 (+0.76%) | 503,100 |
| 10 Jul 2012 | INR | 46.25 | 46.75 | 46.1 | 46.15 | 46.15 | +0.1 (+0.22%) | 302,050 |
| 9 Jul 2012 | INR | 46 | 47.25 | 45.65 | 46.05 | 46.05 | -0.1 (-0.22%) | 613,584 |
| 6 Jul 2012 | INR | 46.8 | 46.9 | 45.75 | 46.15 | 46.15 | -0.65 (-1.39%) | 466,691 |
| 5 Jul 2012 | INR | 46.1 | 47.2 | 45.6 | 46.8 | 46.8 | +0.7 (+1.52%) | 1,241,129 |
| 4 Jul 2012 | INR | 44.4 | 46.25 | 44.1 | 46.1 | 46.1 | +1.9 (+4.30%) | 1,143,115 |
| 3 Jul 2012 | INR | 44.1 | 44.85 | 44.1 | 44.2 | 44.2 | +0.2 (+0.45%) | 295,139 |
| 2 Jul 2012 | INR | 44.2 | 44.5 | 43.9 | 44 | 44 | -0.1 (-0.23%) | 284,575 |
| 29 Jun 2012 | INR | 43.65 | 44.5 | 43.4 | 44.1 | 44.1 | +0.55 (+1.26%) | 682,875 |
| 28 Jun 2012 | INR | 43.05 | 43.65 | 43.05 | 43.55 | 43.55 | +0.55 (+1.28%) | 396,384 |
| 27 Jun 2012 | INR | 43.9 | 43.95 | 42.9 | 43 | 43 | -0.6 (-1.38%) | 397,711 |
| 26 Jun 2012 | INR | 43.5 | 43.85 | 43.1 | 43.6 | 43.6 | +0.15 (+0.35%) | 471,822 |
| 25 Jun 2012 | INR | 42.5 | 44.15 | 42.5 | 43.45 | 43.45 | +1.3 (+3.08%) | 1,055,858 |
| 22 Jun 2012 | INR | 42 | 42.5 | 41.95 | 42.15 | 42.15 | -0.15 (-0.35%) | 293,507 |
| 21 Jun 2012 | INR | 40.6 | 42.5 | 40.6 | 42.3 | 42.3 | +0.45 (+1.08%) | 198,336 |
| 20 Jun 2012 | INR | 41.7 | 42.4 | 41.5 | 41.85 | 41.85 | -0.1 (-0.24%) | 257,967 |
| 19 Jun 2012 | INR | 42.05 | 42.35 | 40.45 | 41.95 | 41.95 | -0.35 (-0.83%) | 189,421 |
| 18 Jun 2012 | INR | 42.15 | 43.4 | 42.15 | 42.3 | 42.3 | -0.15 (-0.35%) | 221,162 |
| 15 Jun 2012 | INR | 42.45 | 42.95 | 42.4 | 42.45 | 42.45 | +0.1 (+0.24%) | 228,125 |
| 14 Jun 2012 | INR | 43.3 | 43.3 | 42.3 | 42.35 | 42.35 | -0.9 (-2.08%) | 211,079 |
| 13 Jun 2012 | INR | 43.25 | 43.9 | 43.2 | 43.25 | 43.25 | +0.25 (+0.58%) | 330,356 |
| 12 Jun 2012 | INR | 42.7 | 43.3 | 42.7 | 43 | 43 | -0.3 (-0.69%) | 222,011 |
| 11 Jun 2012 | INR | 43.35 | 43.85 | 43.15 | 43.3 | 43.3 | +0.1 (+0.23%) | 355,506 |
| 8 Jun 2012 | INR | 43 | 43.5 | 42.75 | 43.2 | 43.2 | -0.3 (-0.69%) | 304,968 |
| 7 Jun 2012 | INR | 44 | 44.85 | 43.4 | 43.5 | 43.5 | +0.5 (+1.16%) | 1,005,296 |
| 6 Jun 2012 | INR | 42.25 | 43.1 | 42.05 | 43 | 43 | +1.15 (+2.75%) | 541,829 |
