| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 31.9 | 33 | 31.6 | 32.8 | 32.8 | +1.25 (+3.96%) | 465,494 |
| 29 Jun 2012 | INR | 30.95 | 31.65 | 30.85 | 31.55 | 31.55 | +0.5 (+1.61%) | 338,057 |
| 28 Jun 2012 | INR | 33 | 33 | 30.3 | 31.05 | 31.05 | -0.2 (-0.64%) | 194,946 |
| 27 Jun 2012 | INR | 32 | 32.3 | 31.2 | 31.25 | 31.25 | +0.65 (+2.12%) | 197,538 |
| 26 Jun 2012 | INR | 30.55 | 31.75 | 30.45 | 30.6 | 30.6 | -0.15 (-0.49%) | 289,594 |
| 25 Jun 2012 | INR | 31 | 31.35 | 30.5 | 30.75 | 30.75 | 0.0 (0.0%) | 81,407 |
| 22 Jun 2012 | INR | 30.55 | 31.25 | 30.4 | 30.75 | 30.75 | -0.2 (-0.65%) | 91,492 |
| 21 Jun 2012 | INR | 30.85 | 31.75 | 30.35 | 30.95 | 30.95 | +0.45 (+1.48%) | 283,936 |
| 20 Jun 2012 | INR | 30.3 | 30.8 | 29.95 | 30.5 | 30.5 | +0.5 (+1.67%) | 114,139 |
| 19 Jun 2012 | INR | 29.9 | 31.2 | 29.35 | 30 | 30 | +0.2 (+0.67%) | 348,184 |
| 18 Jun 2012 | INR | 30.9 | 31.2 | 29.65 | 29.8 | 29.8 | -0.75 (-2.45%) | 104,720 |
| 15 Jun 2012 | INR | 30.2 | 30.8 | 30.2 | 30.55 | 30.55 | +0.55 (+1.83%) | 80,260 |
| 14 Jun 2012 | INR | 31.35 | 31.5 | 29.8 | 30 | 30 | -1.4 (-4.46%) | 98,829 |
| 13 Jun 2012 | INR | 31.9 | 32.2 | 31.25 | 31.4 | 31.4 | -0.25 (-0.79%) | 118,880 |
| 12 Jun 2012 | INR | 30.95 | 31.8 | 30.75 | 31.65 | 31.65 | +0.45 (+1.44%) | 153,627 |
| 11 Jun 2012 | INR | 31.4 | 32.4 | 31.1 | 31.2 | 31.2 | +0.15 (+0.48%) | 204,748 |
| 8 Jun 2012 | INR | 31.8 | 31.8 | 30.5 | 31.05 | 31.05 | -0.15 (-0.48%) | 204,148 |
| 7 Jun 2012 | INR | 31 | 31.75 | 30.7 | 31.2 | 31.2 | +0.65 (+2.13%) | 218,784 |
| 6 Jun 2012 | INR | 29.45 | 30.75 | 29.45 | 30.55 | 30.55 | +1.3 (+4.44%) | 223,127 |
| 5 Jun 2012 | INR | 28.9 | 29.8 | 28.4 | 29.25 | 29.25 | +0.65 (+2.27%) | 173,755 |
| 4 Jun 2012 | INR | 28 | 28.85 | 27.7 | 28.6 | 28.6 | +0.45 (+1.60%) | 89,406 |
| 1 Jun 2012 | INR | 28.9 | 29.5 | 28 | 28.15 | 28.15 | -0.55 (-1.92%) | 201,141 |
| 31 May 2012 | INR | 28.2 | 29.35 | 28 | 28.7 | 28.7 | -0.15 (-0.52%) | 157,890 |
| 30 May 2012 | INR | 30.2 | 30.3 | 28.6 | 28.85 | 28.85 | -1.6 (-5.25%) | 182,205 |
| 29 May 2012 | INR | 30.5 | 30.75 | 30.25 | 30.45 | 30.45 | +0.2 (+0.66%) | 96,657 |
| 28 May 2012 | INR | 29.65 | 30.5 | 29.65 | 30.25 | 30.25 | +0.7 (+2.37%) | 142,211 |
| 25 May 2012 | INR | 30.6 | 30.6 | 29.25 | 29.55 | 29.55 | +0.05 (+0.17%) | 88,700 |
| 24 May 2012 | INR | 28.7 | 29.75 | 28.45 | 29.5 | 29.5 | +1.05 (+3.69%) | 160,037 |
| 23 May 2012 | INR | 28.8 | 29.2 | 28.35 | 28.45 | 28.45 | -0.35 (-1.22%) | 143,526 |
| 22 May 2012 | INR | 29.9 | 30 | 28.5 | 28.8 | 28.8 | -0.7 (-2.37%) | 206,272 |
