| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | INR | 42.5 | 43.45 | 39.2 | 42.2 | 42.2 | +0.25 (+0.60%) | 2,513 |
| 26 Jun 2012 | INR | 43.9 | 45.9 | 40.2 | 41.95 | 41.95 | -2 (-4.55%) | 8,594 |
| 25 Jun 2012 | INR | 39.8 | 46.55 | 38.05 | 43.95 | 43.95 | +5.15 (+13.27%) | 26,426 |
| 22 Jun 2012 | INR | 38 | 40.9 | 35.05 | 38.8 | 38.8 | -0.65 (-1.65%) | 67,229 |
| 21 Jun 2012 | INR | 36.75 | 40 | 35.5 | 39.45 | 39.45 | +3.95 (+11.13%) | 19,957 |
| 20 Jun 2012 | INR | 33 | 36.4 | 32.1 | 35.5 | 35.5 | -0.4 (-1.11%) | 6,759 |
| 19 Jun 2012 | INR | 36.8 | 36.8 | 31 | 35.9 | 35.9 | +0.8 (+2.28%) | 11,488 |
| 18 Jun 2012 | INR | 34.1 | 37.8 | 34.1 | 35.1 | 35.1 | -0.8 (-2.23%) | 2,587 |
| 15 Jun 2012 | INR | 38.5 | 38.5 | 35.55 | 35.9 | 35.9 | +0.55 (+1.56%) | 1,073 |
| 14 Jun 2012 | INR | 36.5 | 38.6 | 35.15 | 35.35 | 35.35 | -2.65 (-6.97%) | 8,405 |
| 13 Jun 2012 | INR | 34 | 39 | 33.5 | 38 | 38 | +1.35 (+3.68%) | 8,146 |
| 12 Jun 2012 | INR | 34.25 | 37.5 | 34.25 | 36.65 | 36.65 | +1.05 (+2.95%) | 2,465 |
| 11 Jun 2012 | INR | 34.8 | 36 | 34.1 | 35.6 | 35.6 | +1.3 (+3.79%) | 5,223 |
| 8 Jun 2012 | INR | 33.8 | 34.6 | 32.6 | 34.3 | 34.3 | +0.05 (+0.15%) | 1,546 |
| 7 Jun 2012 | INR | 34.7 | 35.9 | 32.3 | 34.25 | 34.25 | -0.25 (-0.72%) | 1,896 |
| 6 Jun 2012 | INR | 39 | 39 | 34.05 | 34.5 | 34.5 | -1 (-2.82%) | 37,612 |
| 5 Jun 2012 | INR | 36.75 | 36.75 | 34.05 | 35.5 | 35.5 | +0.15 (+0.42%) | 122,268 |
| 4 Jun 2012 | INR | 34.25 | 35.9 | 34.25 | 35.35 | 35.35 | +1.15 (+3.36%) | 358 |
| 1 Jun 2012 | INR | 36.8 | 36.8 | 34.1 | 34.2 | 34.2 | -1.5 (-4.20%) | 897 |
| 31 May 2012 | INR | 36.7 | 36.85 | 35 | 35.7 | 35.7 | +0.4 (+1.13%) | 3,610 |
| 30 May 2012 | INR | 39.45 | 39.45 | 34.5 | 35.3 | 35.3 | -3.05 (-7.95%) | 10,948 |
| 29 May 2012 | INR | 37.75 | 39.05 | 36.3 | 38.35 | 38.35 | +2.15 (+5.94%) | 4,315 |
| 28 May 2012 | INR | 36.05 | 37.8 | 36.05 | 36.2 | 36.2 | +0.3 (+0.84%) | 52,386 |
| 25 May 2012 | INR | 40 | 40 | 35 | 35.9 | 35.9 | -1.75 (-4.65%) | 54,443 |
| 24 May 2012 | INR | 37.1 | 39.9 | 37 | 37.65 | 37.65 | -0.9 (-2.33%) | 2,600 |
| 23 May 2012 | INR | 39 | 40.55 | 38.5 | 38.55 | 38.55 | -1.55 (-3.87%) | 1,202 |
| 22 May 2012 | INR | 38.5 | 42.25 | 38.5 | 40.1 | 40.1 | -0.9 (-2.20%) | 1,796 |
| 21 May 2012 | INR | 39 | 43 | 36.05 | 41 | 41 | +2.7 (+7.05%) | 5,109 |
| 18 May 2012 | INR | 39 | 39.15 | 34.05 | 38.3 | 38.3 | +0.25 (+0.66%) | 6,647 |
| 17 May 2012 | INR | 34.25 | 39.65 | 33.5 | 38.05 | 38.05 | +3.05 (+8.71%) | 59,486 |
