| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | INR | 63 | 63.7 | 62.05 | 62.25 | 62.25 | -0.9 (-1.43%) | 4,328 |
| 6 Jul 2012 | INR | 64.15 | 64.65 | 62.6 | 63.15 | 63.15 | -1.05 (-1.64%) | 10,212 |
| 5 Jul 2012 | INR | 62.8 | 66.4 | 62.7 | 64.2 | 64.2 | +1.95 (+3.13%) | 126,368 |
| 4 Jul 2012 | INR | 65.45 | 65.5 | 62.15 | 62.25 | 62.25 | -1.8 (-2.81%) | 17,754 |
| 3 Jul 2012 | INR | 64 | 68.8 | 63.5 | 64.05 | 64.05 | +2.25 (+3.64%) | 90,398 |
| 2 Jul 2012 | INR | 62.8 | 62.8 | 60.35 | 61.8 | 61.8 | +1.2 (+1.98%) | 22,501 |
| 29 Jun 2012 | INR | 60.05 | 62 | 57.65 | 60.6 | 60.6 | -0.05 (-0.08%) | 24,630 |
| 28 Jun 2012 | INR | 59.6 | 62.05 | 59 | 60.65 | 60.65 | +2.9 (+5.02%) | 53,179 |
| 27 Jun 2012 | INR | 58.55 | 58.95 | 57.55 | 57.75 | 57.75 | -0.2 (-0.35%) | 5,923 |
| 26 Jun 2012 | INR | 58.45 | 59 | 57.55 | 57.95 | 57.95 | +0.45 (+0.78%) | 13,869 |
| 25 Jun 2012 | INR | 58.05 | 59.25 | 57.2 | 57.5 | 57.5 | -0.25 (-0.43%) | 17,450 |
| 22 Jun 2012 | INR | 58.6 | 58.6 | 57.15 | 57.75 | 57.75 | -0.35 (-0.60%) | 11,544 |
| 21 Jun 2012 | INR | 58.8 | 58.8 | 57.3 | 58.1 | 58.1 | -0.05 (-0.09%) | 11,304 |
| 20 Jun 2012 | INR | 57.6 | 58.35 | 57.4 | 58.15 | 58.15 | +0.15 (+0.26%) | 12,334 |
| 19 Jun 2012 | INR | 57.25 | 59.45 | 56.2 | 58 | 58 | +0.85 (+1.49%) | 843,747 |
| 18 Jun 2012 | INR | 59.05 | 59.9 | 56.8 | 57.15 | 57.15 | -1.25 (-2.14%) | 22,982 |
| 15 Jun 2012 | INR | 61.25 | 62.75 | 58.05 | 58.4 | 58.4 | -1.5 (-2.50%) | 48,271 |
| 14 Jun 2012 | INR | 57 | 64.65 | 57 | 59.9 | 59.9 | +2.95 (+5.18%) | 1,735,039 |
| 13 Jun 2012 | INR | 58.8 | 58.8 | 56.35 | 56.95 | 56.95 | -0.45 (-0.78%) | 7,809 |
| 12 Jun 2012 | INR | 56.35 | 57.7 | 55.7 | 57.4 | 57.4 | +0.25 (+0.44%) | 16,290 |
| 11 Jun 2012 | INR | 57.85 | 60.9 | 56.65 | 57.15 | 57.15 | -0.4 (-0.70%) | 14,799 |
| 8 Jun 2012 | INR | 58 | 58.85 | 56.75 | 57.55 | 57.55 | -0.6 (-1.03%) | 10,845 |
| 7 Jun 2012 | INR | 59 | 60 | 56.8 | 58.15 | 58.15 | +1.9 (+3.38%) | 23,794 |
| 6 Jun 2012 | INR | 56.5 | 57.5 | 55.05 | 56.25 | 56.25 | +0.55 (+0.99%) | 15,417 |
| 5 Jun 2012 | INR | 57 | 58.7 | 55.55 | 55.7 | 55.7 | -1.75 (-3.05%) | 13,966 |
| 4 Jun 2012 | INR | 57.85 | 59.7 | 56.5 | 57.45 | 57.45 | -0.15 (-0.26%) | 8,247 |
| 1 Jun 2012 | INR | 59.9 | 65.9 | 57.1 | 57.6 | 57.6 | +0.65 (+1.14%) | 175,026 |
| 31 May 2012 | INR | 58 | 58 | 55.2 | 56.95 | 56.95 | -0.85 (-1.47%) | 3,485 |
| 30 May 2012 | INR | 59 | 60.15 | 57.4 | 57.8 | 57.8 | -0.7 (-1.20%) | 7,117 |
| 29 May 2012 | INR | 58.05 | 62.25 | 58 | 58.5 | 58.5 | +0.5 (+0.86%) | 14,832 |
