| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 38.35 | 38.35 | 37.3 | 37.9 | 37.9 | +0.2 (+0.53%) | 49,210 |
| 29 Jun 2012 | INR | 40 | 40.7 | 36.5 | 37.7 | 37.7 | -1.15 (-2.96%) | 222,743 |
| 28 Jun 2012 | INR | 34.8 | 39.6 | 34.15 | 38.85 | 38.85 | +5.35 (+15.97%) | 282,108 |
| 27 Jun 2012 | INR | 34.5 | 34.75 | 32.75 | 33.5 | 33.5 | -0.65 (-1.90%) | 140,717 |
| 26 Jun 2012 | INR | 34.5 | 34.55 | 33.95 | 34.15 | 34.15 | -0.6 (-1.73%) | 49,144 |
| 25 Jun 2012 | INR | 34.55 | 35.1 | 33.55 | 34.75 | 34.75 | +0.3 (+0.87%) | 19,263 |
| 22 Jun 2012 | INR | 34 | 34.7 | 34 | 34.45 | 34.45 | +0.45 (+1.32%) | 37,565 |
| 21 Jun 2012 | INR | 34.7 | 34.9 | 33.8 | 34 | 34 | -0.5 (-1.45%) | 111,010 |
| 20 Jun 2012 | INR | 34.7 | 34.85 | 34.25 | 34.5 | 34.5 | -0.2 (-0.58%) | 31,804 |
| 19 Jun 2012 | INR | 35 | 35 | 34 | 34.7 | 34.7 | -0.1 (-0.29%) | 31,029 |
| 18 Jun 2012 | INR | 35.05 | 35.6 | 34.25 | 34.8 | 34.8 | -0.15 (-0.43%) | 22,568 |
| 15 Jun 2012 | INR | 35.35 | 35.45 | 34.6 | 34.95 | 34.95 | -0.25 (-0.71%) | 37,912 |
| 14 Jun 2012 | INR | 34.75 | 36 | 34.75 | 35.2 | 35.2 | +0.45 (+1.29%) | 529,033 |
| 13 Jun 2012 | INR | 35 | 35.25 | 34.6 | 34.75 | 34.75 | -0.15 (-0.43%) | 32,641 |
| 12 Jun 2012 | INR | 34.5 | 35.15 | 34.4 | 34.9 | 34.9 | +0.4 (+1.16%) | 26,195 |
| 11 Jun 2012 | INR | 35.65 | 35.9 | 34.3 | 34.5 | 34.5 | -0.45 (-1.29%) | 30,343 |
| 8 Jun 2012 | INR | 36.5 | 36.65 | 34.6 | 34.95 | 34.95 | -1.05 (-2.92%) | 59,754 |
| 7 Jun 2012 | INR | 36.65 | 37.45 | 35.45 | 36 | 36 | +0.1 (+0.28%) | 166,764 |
| 6 Jun 2012 | INR | 36.6 | 36.8 | 35.5 | 35.9 | 35.9 | +0.15 (+0.42%) | 32,345 |
| 5 Jun 2012 | INR | 36.2 | 36.85 | 35.4 | 35.75 | 35.75 | -0.15 (-0.42%) | 8,209 |
| 4 Jun 2012 | INR | 36 | 36.75 | 35.3 | 35.9 | 35.9 | -1.05 (-2.84%) | 20,829 |
| 1 Jun 2012 | INR | 35.3 | 37 | 35.2 | 36.95 | 36.95 | +0.45 (+1.23%) | 67,487 |
| 31 May 2012 | INR | 36 | 36.9 | 35.7 | 36.5 | 36.5 | +0.1 (+0.27%) | 4,015 |
| 30 May 2012 | INR | 36.55 | 37.2 | 36.1 | 36.4 | 36.4 | -0.55 (-1.49%) | 8,210 |
| 29 May 2012 | INR | 37.6 | 38 | 36.7 | 36.95 | 36.95 | -0.55 (-1.47%) | 12,192 |
| 28 May 2012 | INR | 37 | 38.5 | 36.55 | 37.5 | 37.5 | +0.85 (+2.32%) | 27,716 |
| 25 May 2012 | INR | 37.1 | 37.9 | 36.3 | 36.65 | 36.65 | -0.5 (-1.35%) | 17,993 |
| 24 May 2012 | INR | 34.55 | 38.75 | 34.4 | 37.15 | 37.15 | +2.55 (+7.37%) | 24,437 |
| 23 May 2012 | INR | 35.5 | 35.8 | 33.75 | 34.6 | 34.6 | -1.4 (-3.89%) | 41,835 |
| 22 May 2012 | INR | 37.3 | 37.3 | 35.5 | 36 | 36 | -0.8 (-2.17%) | 17,922 |
