| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 39.25 | 41.9 | 38.9 | 40.7 | 4.07 | +2.5 (+6.54%) | 28,602 |
| 29 Jun 2012 | INR | 38.3 | 39.85 | 37.85 | 38.2 | 3.82 | +0.2 (+0.53%) | 21,365 |
| 28 Jun 2012 | INR | 36.6 | 38.45 | 36.55 | 38 | 3.8 | +1 (+2.70%) | 14,165 |
| 27 Jun 2012 | INR | 37 | 37.2 | 36.7 | 37 | 3.7 | -0.3 (-0.80%) | 1,887 |
| 26 Jun 2012 | INR | 36.6 | 37.8 | 36.5 | 37.3 | 3.73 | +0.55 (+1.50%) | 6,164 |
| 25 Jun 2012 | INR | 37.5 | 37.7 | 36.55 | 36.75 | 3.675 | +0.55 (+1.52%) | 9,190 |
| 22 Jun 2012 | INR | 36.6 | 37 | 35.75 | 36.2 | 3.62 | -0.3 (-0.82%) | 27,592 |
| 21 Jun 2012 | INR | 34.15 | 37.9 | 34.15 | 36.5 | 3.65 | +2.05 (+5.95%) | 10,498 |
| 20 Jun 2012 | INR | 34.15 | 34.65 | 34.15 | 34.45 | 3.445 | +0.1 (+0.29%) | 2,892 |
| 19 Jun 2012 | INR | 35 | 35 | 34.35 | 34.35 | 3.435 | -0.3 (-0.87%) | 1,359 |
| 18 Jun 2012 | INR | 34.9 | 35 | 34.45 | 34.65 | 3.465 | -0.15 (-0.43%) | 2,769 |
| 15 Jun 2012 | INR | 35.05 | 35.4 | 34.7 | 34.8 | 3.48 | -0.35 (-1.00%) | 8,231 |
| 14 Jun 2012 | INR | 35.15 | 35.85 | 35.1 | 35.15 | 3.515 | -0.55 (-1.54%) | 5,248 |
| 13 Jun 2012 | INR | 35.25 | 35.85 | 35.25 | 35.7 | 3.57 | +0.4 (+1.13%) | 3,848 |
| 12 Jun 2012 | INR | 35.15 | 35.9 | 35.15 | 35.3 | 3.53 | -0.35 (-0.98%) | 2,623 |
| 11 Jun 2012 | INR | 35.25 | 36.4 | 35.25 | 35.65 | 3.565 | +0.5 (+1.42%) | 2,318 |
| 8 Jun 2012 | INR | 35.65 | 35.95 | 35.1 | 35.15 | 3.515 | -0.8 (-2.23%) | 7,758 |
| 7 Jun 2012 | INR | 35.1 | 36.2 | 35.1 | 35.95 | 3.595 | +0.6 (+1.70%) | 4,318 |
| 6 Jun 2012 | INR | 34.75 | 35.5 | 34.75 | 35.35 | 3.535 | +0.6 (+1.73%) | 3,254 |
| 5 Jun 2012 | INR | 34.65 | 35.25 | 34.6 | 34.75 | 3.475 | -0.4 (-1.14%) | 3,699 |
| 4 Jun 2012 | INR | 35.05 | 35.6 | 34.25 | 35.15 | 3.515 | +0.55 (+1.59%) | 7,479 |
| 1 Jun 2012 | INR | 34.4 | 35.2 | 34.4 | 34.6 | 3.46 | -0.15 (-0.43%) | 956 |
| 31 May 2012 | INR | 35.55 | 35.6 | 34.35 | 34.75 | 3.475 | -0.35 (-1.00%) | 3,509 |
| 30 May 2012 | INR | 35 | 36.6 | 34.75 | 35.1 | 3.51 | -1.4 (-3.84%) | 3,942 |
| 29 May 2012 | INR | 32.05 | 36.75 | 32.05 | 36.5 | 3.65 | -0.05 (-0.14%) | 3,459 |
| 28 May 2012 | INR | 36.45 | 37.1 | 36.4 | 36.55 | 3.655 | -0.4 (-1.08%) | 4,794 |
| 25 May 2012 | INR | 37.75 | 38.55 | 36.65 | 36.95 | 3.695 | +0.75 (+2.07%) | 27,169 |
| 24 May 2012 | INR | 35.5 | 36.75 | 35.5 | 36.2 | 3.62 | +0.9 (+2.55%) | 5,131 |
| 23 May 2012 | INR | 35.15 | 35.95 | 35.05 | 35.3 | 3.53 | -0.55 (-1.53%) | 5,302 |
| 22 May 2012 | INR | 36.25 | 36.25 | 35.8 | 35.85 | 3.585 | +0.15 (+0.42%) | 1,518 |
