| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 33.9 | 33.9 | 33 | 33.15 | 33.15 | -0.15 (-0.45%) | 875 |
| 28 Jun 2012 | INR | 33.35 | 33.45 | 32.9 | 33.3 | 33.3 | -0.2 (-0.60%) | 1,729 |
| 27 Jun 2012 | INR | 34.6 | 34.6 | 32.65 | 33.5 | 33.5 | +0.3 (+0.90%) | 1,354 |
| 26 Jun 2012 | INR | 33.25 | 33.3 | 33.2 | 33.2 | 33.2 | -0.4 (-1.19%) | 1,239 |
| 25 Jun 2012 | INR | 33.85 | 33.85 | 33.5 | 33.6 | 33.6 | -0.15 (-0.44%) | 2,071 |
| 22 Jun 2012 | INR | 33.05 | 33.8 | 33 | 33.75 | 33.75 | +0.1 (+0.30%) | 4,316 |
| 21 Jun 2012 | INR | 33.1 | 33.8 | 33.05 | 33.65 | 33.65 | +0.55 (+1.66%) | 1,983 |
| 20 Jun 2012 | INR | 33.6 | 33.6 | 32.1 | 33.1 | 33.1 | +1.05 (+3.28%) | 4,468 |
| 19 Jun 2012 | INR | 32.1 | 32.9 | 32 | 32.05 | 32.05 | -1 (-3.03%) | 4,227 |
| 18 Jun 2012 | INR | 32.75 | 33.75 | 32.75 | 33.05 | 33.05 | -0.35 (-1.05%) | 360 |
| 15 Jun 2012 | INR | 34.15 | 34.15 | 33.3 | 33.4 | 33.4 | -0.5 (-1.47%) | 6,911 |
| 14 Jun 2012 | INR | 33 | 33.95 | 33 | 33.9 | 33.9 | +0.75 (+2.26%) | 11,962 |
| 13 Jun 2012 | INR | 32.55 | 33.85 | 32.55 | 33.15 | 33.15 | +0.45 (+1.38%) | 10,413 |
| 12 Jun 2012 | INR | 32.6 | 33 | 32.5 | 32.7 | 32.7 | -0.7 (-2.10%) | 4,603 |
| 11 Jun 2012 | INR | 33.9 | 33.9 | 32.5 | 33.4 | 33.4 | -0.1 (-0.30%) | 1,912 |
| 8 Jun 2012 | INR | 33.95 | 33.95 | 32.6 | 33.5 | 33.5 | 0.0 (0.0%) | 1,492 |
| 7 Jun 2012 | INR | 33.6 | 33.9 | 33 | 33.5 | 33.5 | -0.1 (-0.30%) | 1,560 |
| 6 Jun 2012 | INR | 33.4 | 33.75 | 32.55 | 33.6 | 33.6 | +1.2 (+3.70%) | 2,869 |
| 5 Jun 2012 | INR | 32 | 32.7 | 31.75 | 32.4 | 32.4 | +1.25 (+4.01%) | 7,520 |
| 4 Jun 2012 | INR | 31.6 | 32 | 30.6 | 31.15 | 31.15 | -0.35 (-1.11%) | 1,323 |
| 1 Jun 2012 | INR | 31.9 | 31.9 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 2,764 |
| 31 May 2012 | INR | 31.1 | 32.3 | 31.1 | 31.5 | 31.5 | -0.5 (-1.56%) | 7,725 |
| 30 May 2012 | INR | 32.85 | 32.85 | 31.55 | 32 | 32 | +0.25 (+0.79%) | 3,454 |
| 29 May 2012 | INR | 31.5 | 31.85 | 31.5 | 31.75 | 31.75 | +0.5 (+1.60%) | 3,816 |
| 28 May 2012 | INR | 31.85 | 31.85 | 31 | 31.25 | 31.25 | 0.0 (0.0%) | 2,101 |
| 25 May 2012 | INR | 31 | 31.8 | 31 | 31.25 | 31.25 | -0.25 (-0.79%) | 2,231 |
| 24 May 2012 | INR | 31.6 | 31.6 | 31 | 31.5 | 31.5 | +0.4 (+1.29%) | 1,855 |
| 23 May 2012 | INR | 30.55 | 31.45 | 30.55 | 31.1 | 31.1 | +0.1 (+0.32%) | 3,884 |
| 22 May 2012 | INR | 30.75 | 31.6 | 30.75 | 31 | 31 | -0.35 (-1.12%) | 9,116 |
| 21 May 2012 | INR | 30.3 | 31.4 | 30.3 | 31.35 | 31.35 | +0.65 (+2.12%) | 1,529 |
