| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 34 | 34.65 | 33.65 | 34.25 | 34.25 | +0.1 (+0.29%) | 240,786 |
| 29 Jun 2012 | INR | 33.4 | 34.45 | 33.2 | 34.15 | 34.15 | +1.15 (+3.48%) | 419,900 |
| 28 Jun 2012 | INR | 32.95 | 33.8 | 32.85 | 33 | 33 | +0.4 (+1.23%) | 206,864 |
| 27 Jun 2012 | INR | 33.25 | 33.35 | 32.45 | 32.6 | 32.6 | -0.1 (-0.31%) | 143,686 |
| 26 Jun 2012 | INR | 32.9 | 33.65 | 32.2 | 32.7 | 32.7 | -0.45 (-1.36%) | 122,898 |
| 25 Jun 2012 | INR | 32.75 | 34.2 | 32.65 | 33.15 | 33.15 | +0.75 (+2.31%) | 254,611 |
| 22 Jun 2012 | INR | 32.5 | 33.25 | 32.15 | 32.4 | 32.4 | -0.3 (-0.92%) | 222,940 |
| 21 Jun 2012 | INR | 32.35 | 33.05 | 32.25 | 32.7 | 32.7 | +0.45 (+1.40%) | 129,892 |
| 20 Jun 2012 | INR | 32.25 | 33.25 | 32.1 | 32.25 | 32.25 | +0.2 (+0.62%) | 144,253 |
| 19 Jun 2012 | INR | 32.25 | 32.65 | 31.8 | 32.05 | 32.05 | -0.2 (-0.62%) | 107,518 |
| 18 Jun 2012 | INR | 33.45 | 33.7 | 32.1 | 32.25 | 32.25 | -0.85 (-2.57%) | 128,215 |
| 15 Jun 2012 | INR | 33.25 | 33.8 | 32.9 | 33.1 | 33.1 | +0.05 (+0.15%) | 150,600 |
| 14 Jun 2012 | INR | 34.1 | 34.3 | 32.95 | 33.05 | 33.05 | -1 (-2.94%) | 86,243 |
| 13 Jun 2012 | INR | 34 | 35.2 | 33.9 | 34.05 | 34.05 | +0.25 (+0.74%) | 259,225 |
| 12 Jun 2012 | INR | 33.85 | 34.4 | 33.25 | 33.8 | 33.8 | -0.05 (-0.15%) | 189,191 |
| 11 Jun 2012 | INR | 33.45 | 35.55 | 33.2 | 33.85 | 33.85 | +0.9 (+2.73%) | 681,201 |
| 8 Jun 2012 | INR | 33.45 | 33.6 | 32.2 | 32.95 | 32.95 | -0.5 (-1.49%) | 203,496 |
| 7 Jun 2012 | INR | 32.45 | 34.4 | 31.85 | 33.45 | 33.45 | +1.6 (+5.02%) | 594,329 |
| 6 Jun 2012 | INR | 31.45 | 32.4 | 31.3 | 31.85 | 31.85 | +0.85 (+2.74%) | 225,181 |
| 5 Jun 2012 | INR | 30.95 | 31.6 | 30.9 | 31 | 31 | +0.15 (+0.49%) | 92,147 |
| 4 Jun 2012 | INR | 31.25 | 31.35 | 30.55 | 30.85 | 30.85 | -0.6 (-1.91%) | 152,309 |
| 1 Jun 2012 | INR | 32.4 | 32.65 | 31.1 | 31.45 | 31.45 | -0.9 (-2.78%) | 94,805 |
| 31 May 2012 | INR | 32.6 | 32.85 | 32.25 | 32.35 | 32.35 | -0.5 (-1.52%) | 88,681 |
| 30 May 2012 | INR | 32.6 | 34.3 | 32.4 | 32.85 | 32.85 | 0.0 (0.0%) | 269,511 |
| 29 May 2012 | INR | 33.95 | 33.95 | 32.75 | 32.85 | 32.85 | +0.1 (+0.31%) | 176,097 |
| 28 May 2012 | INR | 33.25 | 33.25 | 32.1 | 32.75 | 32.75 | +0.05 (+0.15%) | 134,849 |
| 25 May 2012 | INR | 32.7 | 33.8 | 32.5 | 32.7 | 32.7 | +0.15 (+0.46%) | 166,955 |
| 24 May 2012 | INR | 31.7 | 33.4 | 31.5 | 32.55 | 32.55 | +0.35 (+1.09%) | 162,512 |
| 23 May 2012 | INR | 32.75 | 32.85 | 32.05 | 32.2 | 32.2 | -1.3 (-3.88%) | 236,544 |
| 22 May 2012 | INR | 34.6 | 35.1 | 33.3 | 33.5 | 33.5 | -0.7 (-2.05%) | 302,159 |
