| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 37.05 | 37.45 | 35.55 | 36.7 | 36.7 | -0.6 (-1.61%) | 40,793 |
| 29 Jun 2012 | INR | 37 | 38.15 | 36.15 | 37.3 | 37.3 | +0.15 (+0.40%) | 49,289 |
| 28 Jun 2012 | INR | 38.2 | 38.45 | 33.6 | 37.15 | 37.15 | -0.85 (-2.24%) | 88,500 |
| 27 Jun 2012 | INR | 38 | 39.35 | 36.35 | 38 | 38 | +0.5 (+1.33%) | 287,128 |
| 26 Jun 2012 | INR | 34.9 | 39.05 | 34.5 | 37.5 | 37.5 | +2.75 (+7.91%) | 280,330 |
| 25 Jun 2012 | INR | 34.35 | 35.55 | 34.35 | 34.75 | 34.75 | +0.4 (+1.16%) | 6,182 |
| 22 Jun 2012 | INR | 33.6 | 35.75 | 33.6 | 34.35 | 34.35 | +0.15 (+0.44%) | 55,789 |
| 21 Jun 2012 | INR | 33 | 34.45 | 32.85 | 34.2 | 34.2 | +1.1 (+3.32%) | 21,242 |
| 20 Jun 2012 | INR | 33 | 33.8 | 32.95 | 33.1 | 33.1 | -0.2 (-0.60%) | 5,507 |
| 19 Jun 2012 | INR | 33.5 | 33.75 | 32.2 | 33.3 | 33.3 | +0.25 (+0.76%) | 4,430 |
| 18 Jun 2012 | INR | 33.7 | 34.6 | 32.8 | 33.05 | 33.05 | -0.8 (-2.36%) | 15,179 |
| 15 Jun 2012 | INR | 33.75 | 34.05 | 33.1 | 33.85 | 33.85 | +0.25 (+0.74%) | 3,174 |
| 14 Jun 2012 | INR | 33.5 | 34.3 | 32.9 | 33.6 | 33.6 | +0.15 (+0.45%) | 14,411 |
| 13 Jun 2012 | INR | 33.75 | 34.15 | 33.05 | 33.45 | 33.45 | +0.05 (+0.15%) | 11,306 |
| 12 Jun 2012 | INR | 33 | 33.75 | 32.65 | 33.4 | 33.4 | +0.3 (+0.91%) | 15,980 |
| 11 Jun 2012 | INR | 32.8 | 34.4 | 32.5 | 33.1 | 33.1 | +0.8 (+2.48%) | 50,268 |
| 8 Jun 2012 | INR | 31 | 33.2 | 31 | 32.3 | 32.3 | +0.95 (+3.03%) | 53,745 |
| 7 Jun 2012 | INR | 32 | 32.35 | 30.5 | 31.35 | 31.35 | -0.2 (-0.63%) | 37,717 |
| 6 Jun 2012 | INR | 30.55 | 31.9 | 30.45 | 31.55 | 31.55 | +1.55 (+5.17%) | 57,754 |
| 5 Jun 2012 | INR | 30.85 | 31.6 | 29.7 | 30 | 30 | -0.3 (-0.99%) | 6,509 |
| 4 Jun 2012 | INR | 29.8 | 30.9 | 29.15 | 30.3 | 30.3 | +0.7 (+2.36%) | 11,276 |
| 1 Jun 2012 | INR | 30.95 | 30.95 | 29.1 | 29.6 | 29.6 | -1.05 (-3.43%) | 14,512 |
| 31 May 2012 | INR | 32.5 | 32.5 | 30.1 | 30.65 | 30.65 | -1.75 (-5.40%) | 25,528 |
| 30 May 2012 | INR | 33.25 | 33.8 | 32.15 | 32.4 | 32.4 | -0.35 (-1.07%) | 9,218 |
| 29 May 2012 | INR | 35.35 | 35.35 | 32.5 | 32.75 | 32.75 | -0.15 (-0.46%) | 9,432 |
| 28 May 2012 | INR | 32.5 | 33.5 | 32 | 32.9 | 32.9 | +0.9 (+2.81%) | 6,121 |
| 25 May 2012 | INR | 32.25 | 32.95 | 31.6 | 32 | 32 | -0.5 (-1.54%) | 5,018 |
| 24 May 2012 | INR | 32 | 32.65 | 31.8 | 32.5 | 32.5 | +0.5 (+1.56%) | 5,523 |
| 23 May 2012 | INR | 32.9 | 32.9 | 31.7 | 32 | 32 | -0.75 (-2.29%) | 9,310 |
| 22 May 2012 | INR | 33.5 | 34.7 | 32.5 | 32.75 | 32.75 | -0.4 (-1.21%) | 8,964 |
