| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 31.05 | 32.05 | 28.75 | 29.6 | 29.6 | -1.9 (-6.03%) | 6,058,648 |
| 29 Jun 2012 | INR | 35 | 35.2 | 30 | 31.5 | 31.5 | -2.3 (-6.80%) | 5,169,318 |
| 28 Jun 2012 | INR | 39.8 | 40.6 | 32.65 | 33.8 | 33.8 | -6 (-15.08%) | 3,260,600 |
| 27 Jun 2012 | INR | 39.45 | 40.9 | 39.2 | 39.8 | 39.8 | +1 (+2.58%) | 269,804 |
| 26 Jun 2012 | INR | 37.5 | 39.7 | 37.5 | 38.8 | 38.8 | -0.85 (-2.14%) | 134,173 |
| 25 Jun 2012 | INR | 39.5 | 40.5 | 37.5 | 39.65 | 39.65 | +0.5 (+1.28%) | 225,422 |
| 22 Jun 2012 | INR | 39.4 | 39.75 | 38.55 | 39.15 | 39.15 | -1.2 (-2.97%) | 314,937 |
| 21 Jun 2012 | INR | 35.9 | 41 | 35.1 | 40.35 | 40.35 | +4.7 (+13.18%) | 725,863 |
| 20 Jun 2012 | INR | 34.35 | 36.55 | 34.35 | 35.65 | 35.65 | +1.4 (+4.09%) | 195,675 |
| 19 Jun 2012 | INR | 36.55 | 36.55 | 33.8 | 34.25 | 34.25 | -2.1 (-5.78%) | 143,318 |
| 18 Jun 2012 | INR | 38.7 | 38.7 | 36.15 | 36.35 | 36.35 | -0.4 (-1.09%) | 121,222 |
| 15 Jun 2012 | INR | 37.9 | 38 | 36.7 | 36.75 | 36.75 | -0.85 (-2.26%) | 139,053 |
| 14 Jun 2012 | INR | 37.4 | 38.2 | 37.15 | 37.6 | 37.6 | +0.05 (+0.13%) | 107,931 |
| 13 Jun 2012 | INR | 37.9 | 38.35 | 37.3 | 37.55 | 37.55 | +0.1 (+0.27%) | 96,550 |
| 12 Jun 2012 | INR | 38.15 | 39.4 | 37.15 | 37.45 | 37.45 | -1.15 (-2.98%) | 119,616 |
| 11 Jun 2012 | INR | 39.95 | 40.7 | 38.05 | 38.6 | 38.6 | -0.8 (-2.03%) | 169,224 |
| 8 Jun 2012 | INR | 40.85 | 40.85 | 39.05 | 39.4 | 39.4 | -1.05 (-2.60%) | 175,770 |
| 7 Jun 2012 | INR | 39.3 | 41.1 | 38.65 | 40.45 | 40.45 | +1.95 (+5.06%) | 296,676 |
| 6 Jun 2012 | INR | 38 | 39.5 | 38 | 38.5 | 38.5 | +0.55 (+1.45%) | 115,299 |
| 5 Jun 2012 | INR | 39.2 | 39.2 | 37.55 | 37.95 | 37.95 | -0.55 (-1.43%) | 58,321 |
| 4 Jun 2012 | INR | 40 | 40.45 | 37.7 | 38.5 | 38.5 | -1.8 (-4.47%) | 126,210 |
| 1 Jun 2012 | INR | 41.3 | 41.9 | 40 | 40.3 | 40.3 | -0.95 (-2.30%) | 48,365 |
| 31 May 2012 | INR | 41.05 | 41.55 | 40.75 | 41.25 | 41.25 | -0.25 (-0.60%) | 63,048 |
| 30 May 2012 | INR | 42.25 | 43.45 | 41.3 | 41.5 | 41.5 | -1.35 (-3.15%) | 113,894 |
| 29 May 2012 | INR | 44.55 | 44.55 | 42.6 | 42.85 | 42.85 | -1.3 (-2.94%) | 114,971 |
| 28 May 2012 | INR | 44.95 | 45.4 | 43.45 | 44.15 | 44.15 | -0.7 (-1.56%) | 53,741 |
| 25 May 2012 | INR | 45.7 | 45.7 | 43.85 | 44.85 | 44.85 | -0.6 (-1.32%) | 68,162 |
| 24 May 2012 | INR | 45 | 45.95 | 42.8 | 45.45 | 45.45 | +1 (+2.25%) | 65,388 |
| 23 May 2012 | INR | 44 | 45 | 42.4 | 44.45 | 44.45 | +0.95 (+2.18%) | 113,794 |
| 22 May 2012 | INR | 46.3 | 46.85 | 42.4 | 43.5 | 43.5 | -2.25 (-4.92%) | 199,253 |
