| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 45 | 47.5 | 45 | 46.15 | 46.15 | +1.65 (+3.71%) | 6,925 |
| 29 Jun 2012 | INR | 43.75 | 44.9 | 43.75 | 44.5 | 44.5 | +0.9 (+2.06%) | 6,937 |
| 28 Jun 2012 | INR | 45 | 45.8 | 43.3 | 43.6 | 43.6 | -0.9 (-2.02%) | 6,115 |
| 27 Jun 2012 | INR | 43.55 | 45.2 | 43.55 | 44.5 | 44.5 | +0.5 (+1.14%) | 8,946 |
| 26 Jun 2012 | INR | 42.55 | 44.5 | 42.55 | 44 | 44 | -0.1 (-0.23%) | 9,290 |
| 25 Jun 2012 | INR | 43.95 | 45 | 43 | 44.1 | 44.1 | +0.6 (+1.38%) | 3,717 |
| 22 Jun 2012 | INR | 40.15 | 44.4 | 40.15 | 43.5 | 43.5 | +1.8 (+4.32%) | 15,869 |
| 21 Jun 2012 | INR | 40.35 | 42.4 | 40.35 | 41.7 | 41.7 | +0.7 (+1.71%) | 6,590 |
| 20 Jun 2012 | INR | 40.2 | 41.05 | 40.2 | 41 | 41 | +0.3 (+0.74%) | 6,266 |
| 19 Jun 2012 | INR | 40.2 | 41 | 40.15 | 40.7 | 40.7 | +0.15 (+0.37%) | 660 |
| 18 Jun 2012 | INR | 40.3 | 41.6 | 40.25 | 40.55 | 40.55 | -0.3 (-0.73%) | 3,948 |
| 15 Jun 2012 | INR | 41.5 | 41.5 | 40.5 | 40.85 | 40.85 | +0.15 (+0.37%) | 36,322 |
| 14 Jun 2012 | INR | 41.45 | 42 | 40.35 | 40.7 | 40.7 | +0.15 (+0.37%) | 3,889 |
| 13 Jun 2012 | INR | 41.5 | 41.5 | 40.35 | 40.55 | 40.55 | -0.05 (-0.12%) | 2,348 |
| 12 Jun 2012 | INR | 39.75 | 41.8 | 39.75 | 40.6 | 40.6 | -0.9 (-2.17%) | 1,000 |
| 11 Jun 2012 | INR | 42.35 | 43 | 41 | 41.5 | 41.5 | +1.1 (+2.72%) | 1,593 |
| 8 Jun 2012 | INR | 39.75 | 41.4 | 39.75 | 40.4 | 40.4 | -0.6 (-1.46%) | 2,578 |
| 7 Jun 2012 | INR | 40.8 | 41.6 | 40.65 | 41 | 41 | -0.05 (-0.12%) | 4,291 |
| 6 Jun 2012 | INR | 40.55 | 41.4 | 39.65 | 41.05 | 41.05 | -0.35 (-0.85%) | 5,565 |
| 5 Jun 2012 | INR | 40.25 | 42.35 | 40 | 41.4 | 41.4 | +1.05 (+2.60%) | 7,755 |
| 4 Jun 2012 | INR | 42 | 42 | 39.75 | 40.35 | 40.35 | +0.3 (+0.75%) | 7,199 |
| 1 Jun 2012 | INR | 39.2 | 41.8 | 39.2 | 40.05 | 40.05 | +0.05 (+0.13%) | 15,361 |
| 31 May 2012 | INR | 40.4 | 41.7 | 39.95 | 40 | 40 | -0.4 (-0.99%) | 4,625 |
| 30 May 2012 | INR | 40.3 | 40.7 | 40.05 | 40.4 | 40.4 | -0.4 (-0.98%) | 1,776 |
| 29 May 2012 | INR | 41.9 | 41.9 | 40.7 | 40.8 | 40.8 | -0.2 (-0.49%) | 7,986 |
| 28 May 2012 | INR | 40.05 | 41.55 | 40.05 | 41 | 41 | +0.45 (+1.11%) | 9,623 |
| 25 May 2012 | INR | 41.9 | 42.35 | 40.4 | 40.55 | 40.55 | -0.35 (-0.86%) | 4,431 |
| 24 May 2012 | INR | 41 | 41 | 40.5 | 40.9 | 40.9 | +0.1 (+0.25%) | 6,395 |
| 23 May 2012 | INR | 42 | 42.4 | 40.1 | 40.8 | 40.8 | -1.45 (-3.43%) | 14,569 |
| 22 May 2012 | INR | 41.8 | 44.5 | 41.8 | 42.25 | 42.25 | -0.4 (-0.94%) | 2,406 |
