| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 35.5 | 35.5 | 34.35 | 35.4 | 35.4 | +0.9 (+2.61%) | 3,431 |
| 29 Jun 2012 | INR | 34.95 | 35.3 | 33.95 | 34.5 | 34.5 | -0.45 (-1.29%) | 9,371 |
| 28 Jun 2012 | INR | 33.45 | 34.95 | 33.05 | 34.95 | 34.95 | +1.55 (+4.64%) | 4,276 |
| 27 Jun 2012 | INR | 33.7 | 34.85 | 33.4 | 33.4 | 33.4 | -0.35 (-1.04%) | 1,707 |
| 26 Jun 2012 | INR | 34.05 | 34.05 | 33.65 | 33.75 | 33.75 | -0.75 (-2.17%) | 3,551 |
| 25 Jun 2012 | INR | 34.5 | 35.4 | 34.35 | 34.5 | 34.5 | +0.5 (+1.47%) | 6,179 |
| 22 Jun 2012 | INR | 33.75 | 34 | 33.5 | 34 | 34 | +0.25 (+0.74%) | 3,410 |
| 21 Jun 2012 | INR | 33.45 | 33.75 | 33.45 | 33.75 | 33.75 | +0.05 (+0.15%) | 820 |
| 20 Jun 2012 | INR | 33.5 | 35.4 | 33.45 | 33.7 | 33.7 | -0.4 (-1.17%) | 5,068 |
| 19 Jun 2012 | INR | 33.65 | 34.8 | 33.6 | 34.1 | 34.1 | -0.4 (-1.16%) | 6,389 |
| 18 Jun 2012 | INR | 35.95 | 35.95 | 33.7 | 34.5 | 34.5 | +0.25 (+0.73%) | 5,192 |
| 15 Jun 2012 | INR | 35.5 | 35.85 | 34.05 | 34.25 | 34.25 | -0.8 (-2.28%) | 1,433 |
| 14 Jun 2012 | INR | 35.1 | 35.65 | 34.25 | 35.05 | 35.05 | -0.4 (-1.13%) | 27,752 |
| 13 Jun 2012 | INR | 36.5 | 36.65 | 35.05 | 35.45 | 35.45 | -1.2 (-3.27%) | 5,509 |
| 12 Jun 2012 | INR | 35.95 | 37.4 | 35.35 | 36.65 | 36.65 | +1.25 (+3.53%) | 20,573 |
| 11 Jun 2012 | INR | 37.8 | 37.8 | 35.25 | 35.4 | 35.4 | -1.75 (-4.71%) | 10,940 |
| 8 Jun 2012 | INR | 36.5 | 37.95 | 36.1 | 37.15 | 37.15 | +0.75 (+2.06%) | 23,562 |
| 7 Jun 2012 | INR | 36.6 | 37 | 36.35 | 36.4 | 36.4 | -0.65 (-1.75%) | 6,042 |
| 6 Jun 2012 | INR | 37.25 | 37.4 | 36.5 | 37.05 | 37.05 | +0.45 (+1.23%) | 11,933 |
| 5 Jun 2012 | INR | 37 | 37 | 36.3 | 36.6 | 36.6 | +0.4 (+1.10%) | 836 |
| 4 Jun 2012 | INR | 35.75 | 36.9 | 35.35 | 36.2 | 36.2 | -0.45 (-1.23%) | 14,744 |
| 1 Jun 2012 | INR | 37.5 | 37.95 | 35.3 | 36.65 | 36.65 | +0.5 (+1.38%) | 71,671 |
| 31 May 2012 | INR | 35.7 | 36.7 | 34.15 | 36.15 | 36.15 | +1 (+2.84%) | 30,792 |
| 30 May 2012 | INR | 32.75 | 37.3 | 32.4 | 35.15 | 35.15 | +1.7 (+5.08%) | 73,193 |
| 29 May 2012 | INR | 36 | 36.5 | 33 | 33.45 | 33.45 | -1.5 (-4.29%) | 97,430 |
| 28 May 2012 | INR | 29.75 | 35 | 29.3 | 34.95 | 34.95 | +5.75 (+19.69%) | 205,141 |
| 25 May 2012 | INR | 29.25 | 29.5 | 28.45 | 29.2 | 29.2 | +0.2 (+0.69%) | 998 |
| 24 May 2012 | INR | 29 | 29.5 | 28.4 | 29 | 29 | +0.65 (+2.29%) | 7,608 |
| 23 May 2012 | INR | 29.8 | 29.8 | 28.3 | 28.35 | 28.35 | -0.5 (-1.73%) | 1,014 |
| 22 May 2012 | INR | 29.8 | 29.8 | 28.85 | 28.85 | 28.85 | -0.8 (-2.70%) | 3,170 |
