| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | INR | 54.3 | 56.6 | 54.15 | 56.25 | 56.25 | +1.55 (+2.83%) | 4,559,088 |
| 4 Jul 2012 | INR | 52.5 | 54.85 | 51.35 | 54.7 | 54.7 | +2.55 (+4.89%) | 4,076,659 |
| 3 Jul 2012 | INR | 51.7 | 52.6 | 51.4 | 52.15 | 52.15 | +0.85 (+1.66%) | 2,778,735 |
| 2 Jul 2012 | INR | 49.5 | 51.9 | 49.1 | 51.3 | 51.3 | +2.45 (+5.02%) | 4,383,073 |
| 29 Jun 2012 | INR | 47.65 | 49 | 47.35 | 48.85 | 48.85 | +2.05 (+4.38%) | 2,468,461 |
| 28 Jun 2012 | INR | 48.5 | 48.5 | 46.5 | 46.8 | 46.8 | -1.2 (-2.50%) | 2,318,194 |
| 27 Jun 2012 | INR | 48.05 | 48.55 | 47.4 | 48 | 48 | +0.35 (+0.73%) | 1,559,147 |
| 26 Jun 2012 | INR | 48.15 | 48.55 | 47.25 | 47.65 | 47.65 | -0.1 (-0.21%) | 1,758,346 |
| 25 Jun 2012 | INR | 48.35 | 49.65 | 47.65 | 47.75 | 47.75 | -0.1 (-0.21%) | 3,238,016 |
| 22 Jun 2012 | INR | 47.6 | 48.65 | 46.5 | 47.85 | 47.85 | -0.45 (-0.93%) | 2,861,505 |
| 21 Jun 2012 | INR | 46.85 | 48.4 | 46.1 | 48.3 | 48.3 | +1.6 (+3.43%) | 1,864,234 |
| 20 Jun 2012 | INR | 46 | 46.85 | 45.8 | 46.7 | 46.7 | +0.85 (+1.85%) | 1,508,454 |
| 19 Jun 2012 | INR | 45.2 | 46.2 | 44.4 | 45.85 | 45.85 | +0.55 (+1.21%) | 2,016,551 |
| 18 Jun 2012 | INR | 47.3 | 48.1 | 45.1 | 45.3 | 45.3 | -1.6 (-3.41%) | 1,853,505 |
| 15 Jun 2012 | INR | 46.3 | 47.15 | 46.05 | 46.9 | 46.9 | +1.05 (+2.29%) | 1,588,284 |
| 14 Jun 2012 | INR | 47.9 | 48.35 | 45.6 | 45.85 | 45.85 | -2.15 (-4.48%) | 2,037,103 |
| 13 Jun 2012 | INR | 48 | 48.9 | 47.75 | 48 | 48 | -0.05 (-0.10%) | 1,813,318 |
| 12 Jun 2012 | INR | 46.25 | 48.3 | 46.25 | 48.05 | 48.05 | +1.4 (+3.00%) | 1,827,894 |
| 11 Jun 2012 | INR | 47.25 | 48.9 | 46.5 | 46.65 | 46.65 | -0.65 (-1.37%) | 2,006,045 |
| 8 Jun 2012 | INR | 46.55 | 47.35 | 45.75 | 47.3 | 47.3 | +0.35 (+0.75%) | 1,723,932 |
| 7 Jun 2012 | INR | 45.8 | 47.3 | 45.55 | 46.95 | 46.95 | +1.2 (+2.62%) | 2,260,207 |
| 6 Jun 2012 | INR | 44 | 45.8 | 44 | 45.75 | 45.75 | +1.85 (+4.21%) | 1,767,629 |
| 5 Jun 2012 | INR | 43.75 | 44.55 | 42.85 | 43.9 | 43.9 | +0.4 (+0.92%) | 1,260,900 |
| 4 Jun 2012 | INR | 43.15 | 43.8 | 41.7 | 43.5 | 43.5 | -0.35 (-0.80%) | 2,319,106 |
| 1 Jun 2012 | INR | 44.95 | 45.1 | 43.75 | 43.85 | 43.85 | -0.9 (-2.01%) | 1,281,975 |
| 31 May 2012 | INR | 44.5 | 45.65 | 43.6 | 44.75 | 44.75 | +0.6 (+1.36%) | 2,009,551 |
| 30 May 2012 | INR | 46.2 | 46.25 | 44 | 44.15 | 44.15 | -1.95 (-4.23%) | 1,858,961 |
| 29 May 2012 | INR | 47.75 | 47.75 | 46.1 | 46.1 | 46.1 | -1.35 (-2.85%) | 1,650,052 |
| 28 May 2012 | INR | 46 | 47.8 | 45.9 | 47.45 | 47.45 | +1.55 (+3.38%) | 1,943,424 |
| 25 May 2012 | INR | 45.4 | 46.45 | 45 | 45.9 | 45.9 | +0.45 (+0.99%) | 1,329,529 |
