| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 40.9 | 43.4 | 40.4 | 43.35 | 43.35 | +2.35 (+5.73%) | 30,033 |
| 29 Jun 2012 | INR | 39.8 | 42.4 | 39.8 | 41 | 41 | +1.5 (+3.80%) | 10,347 |
| 28 Jun 2012 | INR | 39.5 | 39.55 | 38.55 | 39.5 | 39.5 | +0.75 (+1.94%) | 4,457 |
| 27 Jun 2012 | INR | 38.5 | 39.5 | 38.5 | 38.75 | 38.75 | -0.4 (-1.02%) | 1,840 |
| 26 Jun 2012 | INR | 38.2 | 39.15 | 38.1 | 39.15 | 39.15 | -0.35 (-0.89%) | 1,404 |
| 25 Jun 2012 | INR | 39.95 | 40 | 38.6 | 39.5 | 39.5 | +0.1 (+0.25%) | 2,839 |
| 22 Jun 2012 | INR | 39.4 | 40 | 39 | 39.4 | 39.4 | -0.2 (-0.51%) | 2,491 |
| 21 Jun 2012 | INR | 38.6 | 39.95 | 38.5 | 39.6 | 39.6 | +1.2 (+3.13%) | 1,904 |
| 20 Jun 2012 | INR | 39.8 | 39.8 | 38.3 | 38.4 | 38.4 | -0.15 (-0.39%) | 3,611 |
| 19 Jun 2012 | INR | 38.6 | 39.55 | 38.15 | 38.55 | 38.55 | -0.1 (-0.26%) | 1,454 |
| 18 Jun 2012 | INR | 40.2 | 40.65 | 38.65 | 38.65 | 38.65 | -0.75 (-1.90%) | 6,874 |
| 15 Jun 2012 | INR | 39.25 | 39.85 | 39 | 39.4 | 39.4 | -0.8 (-1.99%) | 1,935 |
| 14 Jun 2012 | INR | 40.15 | 40.4 | 39.8 | 40.2 | 40.2 | -0.15 (-0.37%) | 10,055 |
| 13 Jun 2012 | INR | 41.8 | 41.8 | 40.25 | 40.35 | 40.35 | -0.3 (-0.74%) | 5,295 |
| 12 Jun 2012 | INR | 39.95 | 42.3 | 39.2 | 40.65 | 40.65 | +0.85 (+2.14%) | 11,679 |
| 11 Jun 2012 | INR | 41 | 41.1 | 39.55 | 39.8 | 39.8 | +0.15 (+0.38%) | 7,068 |
| 8 Jun 2012 | INR | 40.2 | 40.8 | 39.05 | 39.65 | 39.65 | -1.05 (-2.58%) | 10,859 |
| 7 Jun 2012 | INR | 45.45 | 45.65 | 40.1 | 40.7 | 40.7 | -2.95 (-6.76%) | 80,584 |
| 6 Jun 2012 | INR | 37.55 | 43.7 | 36.6 | 43.65 | 43.65 | +7.2 (+19.75%) | 96,931 |
| 5 Jun 2012 | INR | 36.75 | 37.4 | 36.4 | 36.45 | 36.45 | +0.1 (+0.28%) | 648 |
| 4 Jun 2012 | INR | 36.55 | 37.15 | 36.3 | 36.35 | 36.35 | -0.65 (-1.76%) | 815 |
| 1 Jun 2012 | INR | 37.5 | 38.65 | 36.95 | 37 | 37 | -0.1 (-0.27%) | 1,062 |
| 31 May 2012 | INR | 45 | 45 | 37.05 | 37.1 | 37.1 | -0.65 (-1.72%) | 3,600 |
| 30 May 2012 | INR | 38.8 | 39.45 | 37.65 | 37.75 | 37.75 | -1.5 (-3.82%) | 3,708 |
| 29 May 2012 | INR | 39 | 39.75 | 37.9 | 39.25 | 39.25 | +1.7 (+4.53%) | 9,454 |
| 28 May 2012 | INR | 40.85 | 40.85 | 37.2 | 37.55 | 37.55 | +0.75 (+2.04%) | 1,266 |
| 25 May 2012 | INR | 36.3 | 37.4 | 36.3 | 36.8 | 36.8 | 0.0 (0.0%) | 2,096 |
| 24 May 2012 | INR | 36.15 | 37.2 | 36.05 | 36.8 | 36.8 | +0.15 (+0.41%) | 2,455 |
| 23 May 2012 | INR | 37.65 | 37.65 | 36.15 | 36.65 | 36.65 | -0.5 (-1.35%) | 1,069 |
| 22 May 2012 | INR | 39.9 | 39.9 | 36.6 | 37.15 | 37.15 | -0.15 (-0.40%) | 1,234 |
