| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 37.1 | 39.5 | 37 | 37.65 | 37.65 | +0.65 (+1.76%) | 11,277 |
| 28 Jun 2012 | INR | 36.15 | 37.5 | 36.15 | 37 | 37 | +0.85 (+2.35%) | 6,169 |
| 27 Jun 2012 | INR | 36.05 | 36.95 | 35.4 | 36.15 | 36.15 | +0.6 (+1.69%) | 8,077 |
| 26 Jun 2012 | INR | 36 | 36 | 35.05 | 35.55 | 35.55 | -1 (-2.74%) | 11,218 |
| 25 Jun 2012 | INR | 35.75 | 38 | 35.55 | 36.55 | 36.55 | +1.05 (+2.96%) | 7,343 |
| 22 Jun 2012 | INR | 35.9 | 36 | 34.45 | 35.5 | 35.5 | -0.6 (-1.66%) | 8,151 |
| 21 Jun 2012 | INR | 34.3 | 36.5 | 34.3 | 36.1 | 36.1 | +0.95 (+2.70%) | 8,828 |
| 20 Jun 2012 | INR | 33.65 | 35.95 | 33.35 | 35.15 | 35.15 | +0.25 (+0.72%) | 3,835 |
| 19 Jun 2012 | INR | 36.5 | 36.5 | 34.6 | 34.9 | 34.9 | -1.7 (-4.64%) | 13,202 |
| 18 Jun 2012 | INR | 38.05 | 39 | 36.35 | 36.6 | 36.6 | -0.55 (-1.48%) | 10,287 |
| 15 Jun 2012 | INR | 38.65 | 39.5 | 36.6 | 37.15 | 37.15 | -0.4 (-1.07%) | 2,649 |
| 14 Jun 2012 | INR | 39.35 | 39.4 | 37.35 | 37.55 | 37.55 | -1.2 (-3.10%) | 3,085 |
| 13 Jun 2012 | INR | 38.5 | 39.85 | 38.05 | 38.75 | 38.75 | +0.7 (+1.84%) | 11,185 |
| 12 Jun 2012 | INR | 37.35 | 38.45 | 37.35 | 38.05 | 38.05 | +0.15 (+0.40%) | 9,046 |
| 11 Jun 2012 | INR | 36.75 | 38.8 | 36.75 | 37.9 | 37.9 | +1.25 (+3.41%) | 32,285 |
| 8 Jun 2012 | INR | 37.9 | 37.9 | 35.5 | 36.65 | 36.65 | -0.35 (-0.95%) | 9,834 |
| 7 Jun 2012 | INR | 39.95 | 41.6 | 35 | 37 | 37 | -1.8 (-4.64%) | 66,719 |
| 6 Jun 2012 | INR | 38.9 | 39.7 | 38 | 38.8 | 38.8 | +1.1 (+2.92%) | 5,059 |
| 5 Jun 2012 | INR | 39.95 | 39.95 | 37.45 | 37.7 | 37.7 | -0.3 (-0.79%) | 3,421 |
| 4 Jun 2012 | INR | 38.25 | 38.85 | 36 | 38 | 38 | -0.9 (-2.31%) | 5,061 |
| 1 Jun 2012 | INR | 41 | 41.5 | 38 | 38.9 | 38.9 | -2.1 (-5.12%) | 8,949 |
| 31 May 2012 | INR | 40.9 | 41.7 | 40.5 | 41 | 41 | +0.05 (+0.12%) | 4,647 |
| 30 May 2012 | INR | 41.2 | 41.7 | 40.35 | 40.95 | 40.95 | -1 (-2.38%) | 14,841 |
| 29 May 2012 | INR | 44.9 | 44.9 | 40.05 | 41.95 | 41.95 | -0.95 (-2.21%) | 10,477 |
| 28 May 2012 | INR | 42.5 | 43.5 | 41.95 | 42.9 | 42.9 | +1.15 (+2.75%) | 6,034 |
| 25 May 2012 | INR | 41.5 | 41.95 | 41.15 | 41.75 | 41.75 | -0.95 (-2.22%) | 14,444 |
| 24 May 2012 | INR | 43.5 | 44.5 | 41.6 | 42.7 | 42.7 | -0.85 (-1.95%) | 9,587 |
| 23 May 2012 | INR | 46 | 48.85 | 43 | 43.55 | 43.55 | -3.1 (-6.65%) | 121,345 |
| 22 May 2012 | INR | 46.4 | 47.5 | 46.4 | 46.65 | 46.65 | +0.4 (+0.86%) | 1,300 |
| 21 May 2012 | INR | 46.5 | 47 | 44.9 | 46.25 | 46.25 | +1.25 (+2.78%) | 3,114 |
