| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 41.45 | 41.75 | 41.3 | 41.45 | 41.45 | -0.25 (-0.60%) | 35,995 |
| 29 Jun 2012 | INR | 40.65 | 41.85 | 40.65 | 41.7 | 41.7 | +1 (+2.46%) | 42,196 |
| 28 Jun 2012 | INR | 41.15 | 41.55 | 40 | 40.7 | 40.7 | -0.5 (-1.21%) | 56,824 |
| 27 Jun 2012 | INR | 41.85 | 42.05 | 41.1 | 41.2 | 41.2 | -0.25 (-0.60%) | 70,324 |
| 26 Jun 2012 | INR | 41.5 | 41.85 | 41.1 | 41.45 | 41.45 | -0.2 (-0.48%) | 18,071 |
| 25 Jun 2012 | INR | 42.3 | 42.3 | 41.4 | 41.65 | 41.65 | +0.3 (+0.73%) | 17,863 |
| 22 Jun 2012 | INR | 41.6 | 41.8 | 41.25 | 41.35 | 41.35 | -0.4 (-0.96%) | 19,556 |
| 21 Jun 2012 | INR | 41.35 | 42.2 | 40.7 | 41.75 | 41.75 | +0.35 (+0.85%) | 120,601 |
| 20 Jun 2012 | INR | 41.45 | 41.85 | 41 | 41.4 | 41.4 | +0.6 (+1.47%) | 37,849 |
| 19 Jun 2012 | INR | 40.6 | 40.95 | 40.35 | 40.8 | 40.8 | +0.15 (+0.37%) | 37,210 |
| 18 Jun 2012 | INR | 40.55 | 41 | 40 | 40.65 | 40.65 | +0.3 (+0.74%) | 44,242 |
| 15 Jun 2012 | INR | 40.5 | 40.65 | 39.75 | 40.35 | 40.35 | +0.55 (+1.38%) | 43,223 |
| 14 Jun 2012 | INR | 41.5 | 41.55 | 39.45 | 39.8 | 39.8 | -1.7 (-4.10%) | 61,174 |
| 13 Jun 2012 | INR | 41.75 | 41.8 | 41.4 | 41.5 | 41.5 | -0.25 (-0.60%) | 39,198 |
| 12 Jun 2012 | INR | 41.45 | 42 | 41 | 41.75 | 41.75 | -0.05 (-0.12%) | 31,730 |
| 11 Jun 2012 | INR | 42.9 | 43.4 | 41.7 | 41.8 | 41.8 | -0.2 (-0.48%) | 61,043 |
| 8 Jun 2012 | INR | 42.55 | 42.7 | 41.8 | 42 | 42 | -0.7 (-1.64%) | 49,966 |
| 7 Jun 2012 | INR | 44.2 | 44.9 | 42.55 | 42.7 | 42.7 | -0.7 (-1.61%) | 50,090 |
| 6 Jun 2012 | INR | 42.85 | 43.6 | 42.85 | 43.4 | 43.4 | +0.5 (+1.17%) | 24,548 |
| 5 Jun 2012 | INR | 43.85 | 44.7 | 42.85 | 42.9 | 42.9 | +0.25 (+0.59%) | 17,801 |
| 4 Jun 2012 | INR | 42.95 | 42.95 | 42.45 | 42.65 | 42.65 | -0.35 (-0.81%) | 29,176 |
| 1 Jun 2012 | INR | 43.8 | 44 | 42.55 | 43 | 43 | -0.85 (-1.94%) | 71,898 |
| 31 May 2012 | INR | 44.1 | 45 | 43.6 | 43.85 | 43.85 | -0.3 (-0.68%) | 15,447 |
| 30 May 2012 | INR | 44.85 | 45.25 | 44 | 44.15 | 44.15 | -0.75 (-1.67%) | 43,476 |
| 29 May 2012 | INR | 45.9 | 45.9 | 44.15 | 44.9 | 44.9 | +0.7 (+1.58%) | 58,305 |
| 28 May 2012 | INR | 42.85 | 44.45 | 42.7 | 44.2 | 44.2 | +1.2 (+2.79%) | 71,304 |
| 25 May 2012 | INR | 42.9 | 43.4 | 42.85 | 43 | 43 | -0.05 (-0.12%) | 14,352 |
| 24 May 2012 | INR | 42.5 | 43.4 | 42.4 | 43.05 | 43.05 | +0.25 (+0.58%) | 34,389 |
| 23 May 2012 | INR | 42.65 | 43.05 | 42.3 | 42.8 | 42.8 | -0.1 (-0.23%) | 14,506 |
| 22 May 2012 | INR | 43.5 | 43.5 | 42.75 | 42.9 | 42.9 | -0.2 (-0.46%) | 19,557 |
