| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 38.8 | 40.95 | 38.8 | 40.5 | 40.5 | +0.9 (+2.27%) | 1,217 |
| 29 Jun 2012 | INR | 38.5 | 40 | 38.35 | 39.6 | 39.6 | +1.05 (+2.72%) | 4,106 |
| 28 Jun 2012 | INR | 38.25 | 39 | 38.25 | 38.55 | 38.55 | -0.45 (-1.15%) | 983 |
| 27 Jun 2012 | INR | 39.25 | 39.25 | 38.05 | 39 | 39 | -0.3 (-0.76%) | 1,730 |
| 26 Jun 2012 | INR | 36.8 | 39.5 | 36.8 | 39.3 | 39.3 | -0.3 (-0.76%) | 3,037 |
| 25 Jun 2012 | INR | 40.5 | 41.45 | 39.15 | 39.6 | 39.6 | -0.3 (-0.75%) | 4,526 |
| 22 Jun 2012 | INR | 39.95 | 40.95 | 38.5 | 39.9 | 39.9 | +1.95 (+5.14%) | 4,724 |
| 21 Jun 2012 | INR | 37.3 | 38 | 37.3 | 37.95 | 37.95 | +0.25 (+0.66%) | 578 |
| 20 Jun 2012 | INR | 36.4 | 38.45 | 36.4 | 37.7 | 37.7 | +1.7 (+4.72%) | 1,189 |
| 19 Jun 2012 | INR | 35.5 | 36 | 35.45 | 36 | 36 | 0.0 (0.0%) | 217 |
| 18 Jun 2012 | INR | 38.4 | 38.4 | 36 | 36 | 36 | -0.5 (-1.37%) | 441 |
| 15 Jun 2012 | INR | 38.35 | 38.35 | 36.5 | 36.5 | 36.5 | -0.05 (-0.14%) | 301 |
| 14 Jun 2012 | INR | 36 | 41 | 35.7 | 36.55 | 36.55 | -1.6 (-4.19%) | 2,313 |
| 13 Jun 2012 | INR | 38.1 | 40.45 | 38 | 38.15 | 38.15 | -0.2 (-0.52%) | 15,316 |
| 12 Jun 2012 | INR | 34.5 | 39 | 34 | 38.35 | 38.35 | +3.35 (+9.57%) | 14,393 |
| 11 Jun 2012 | INR | 35.15 | 35.75 | 34.9 | 35 | 35 | -0.85 (-2.37%) | 1,758 |
| 8 Jun 2012 | INR | 33 | 36 | 32.5 | 35.85 | 35.85 | +2.3 (+6.86%) | 1,924 |
| 7 Jun 2012 | INR | 33.5 | 33.8 | 31.1 | 33.55 | 33.55 | -0.35 (-1.03%) | 2,172 |
| 6 Jun 2012 | INR | 33.5 | 34 | 33.25 | 33.9 | 33.9 | +0.5 (+1.50%) | 4,355 |
| 5 Jun 2012 | INR | 33 | 33.6 | 31 | 33.4 | 33.4 | -0.6 (-1.76%) | 2,892 |
| 4 Jun 2012 | INR | 34.25 | 34.25 | 32.85 | 34 | 34 | -0.5 (-1.45%) | 1,038 |
| 1 Jun 2012 | INR | 34.75 | 37.8 | 34.3 | 34.5 | 34.5 | -1.15 (-3.23%) | 422 |
| 31 May 2012 | INR | 35.95 | 39.6 | 34.9 | 35.65 | 35.65 | +2.65 (+8.03%) | 6,210 |
| 30 May 2012 | INR | 32 | 33 | 32 | 33 | 33 | +0.05 (+0.15%) | 1,200 |
| 29 May 2012 | INR | 33 | 33 | 32 | 32.95 | 32.95 | -0.3 (-0.90%) | 417 |
| 28 May 2012 | INR | 31.15 | 33.25 | 31.15 | 33.25 | 33.25 | +2.7 (+8.84%) | 1,000 |
| 25 May 2012 | INR | 31.15 | 31.15 | 30.55 | 30.55 | 30.55 | -0.45 (-1.45%) | 225 |
| 24 May 2012 | INR | 31 | 31.4 | 30.2 | 31 | 31 | -0.5 (-1.59%) | 49 |
| 23 May 2012 | INR | 31.6 | 31.6 | 31.5 | 31.5 | 31.5 | -0.4 (-1.25%) | 200 |
| 22 May 2012 | INR | 32.3 | 32.5 | 31.85 | 31.9 | 31.9 | -0.4 (-1.24%) | 355 |
