| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 37.35 | 38.2 | 36.5 | 36.95 | 7.39 | -0.55 (-1.47%) | 20,093 |
| 2 Jul 2012 | INR | 36.75 | 38.75 | 36.75 | 37.5 | 7.5 | +0.5 (+1.35%) | 11,142 |
| 29 Jun 2012 | INR | 38.4 | 38.7 | 35.1 | 37 | 7.4 | +0.55 (+1.51%) | 19,123 |
| 28 Jun 2012 | INR | 38.7 | 38.7 | 36.25 | 36.45 | 7.29 | +0.1 (+0.28%) | 8,212 |
| 27 Jun 2012 | INR | 35.6 | 37.85 | 35.6 | 36.35 | 7.27 | -0.6 (-1.62%) | 13,328 |
| 26 Jun 2012 | INR | 38.05 | 39.15 | 36.3 | 36.95 | 7.39 | -1.5 (-3.90%) | 23,592 |
| 25 Jun 2012 | INR | 38.2 | 40.2 | 37.6 | 38.45 | 7.69 | -0.15 (-0.39%) | 5,118 |
| 22 Jun 2012 | INR | 40.5 | 40.5 | 37.9 | 38.6 | 7.72 | -0.75 (-1.91%) | 17,270 |
| 21 Jun 2012 | INR | 39.3 | 41.1 | 38.5 | 39.35 | 7.87 | +0.35 (+0.90%) | 20,903 |
| 20 Jun 2012 | INR | 35.25 | 41.95 | 33.55 | 39 | 7.8 | +2.55 (+7.00%) | 154,781 |
| 19 Jun 2012 | INR | 38.8 | 39.7 | 36.1 | 36.45 | 7.29 | -3.4 (-8.53%) | 13,863 |
| 18 Jun 2012 | INR | 41.1 | 43 | 39.25 | 39.85 | 7.97 | -0.15 (-0.38%) | 25,967 |
| 15 Jun 2012 | INR | 45 | 45 | 39.05 | 40 | 8 | +1.7 (+4.44%) | 156,859 |
| 14 Jun 2012 | INR | 32 | 38.4 | 32 | 38.3 | 7.66 | +6.3 (+19.69%) | 46,357 |
| 13 Jun 2012 | INR | 34 | 35 | 31.9 | 32 | 6.4 | -2 (-5.88%) | 7,558 |
| 12 Jun 2012 | INR | 32.05 | 34 | 32.05 | 34 | 6.8 | +1.25 (+3.82%) | 2,183 |
| 11 Jun 2012 | INR | 33.4 | 34.6 | 31.2 | 32.75 | 6.55 | -0.65 (-1.95%) | 4,154 |
| 8 Jun 2012 | INR | 38.95 | 38.95 | 32.5 | 33.4 | 6.68 | -1.7 (-4.84%) | 6,865 |
| 7 Jun 2012 | INR | 32 | 39.9 | 31.5 | 35.1 | 7.02 | -2.85 (-7.51%) | 65,017 |
| 6 Jun 2012 | INR | 38 | 39 | 36.25 | 37.95 | 7.59 | +0.2 (+0.53%) | 22,598 |
| 5 Jun 2012 | INR | 38.25 | 38.25 | 37.6 | 37.75 | 7.55 | -1.7 (-4.31%) | 3,737 |
| 4 Jun 2012 | INR | 40.25 | 40.25 | 37 | 39.45 | 7.89 | -0.8 (-1.99%) | 1,252 |
| 1 Jun 2012 | INR | 40.05 | 41 | 40.05 | 40.25 | 8.05 | -1.05 (-2.54%) | 300 |
| 31 May 2012 | INR | 39.05 | 42.4 | 39.05 | 41.3 | 8.26 | +2.1 (+5.36%) | 2,226 |
| 30 May 2012 | INR | 39.95 | 39.95 | 38.7 | 39.2 | 7.84 | +1.2 (+3.16%) | 452 |
| 29 May 2012 | INR | 38.05 | 40.6 | 38 | 38 | 7.6 | -1.3 (-3.31%) | 1,130 |
| 28 May 2012 | INR | 39 | 39.9 | 36.5 | 39.3 | 7.86 | -0.2 (-0.51%) | 877 |
| 25 May 2012 | INR | 40 | 42.75 | 39.2 | 39.5 | 7.9 | -0.5 (-1.25%) | 94,121 |
| 24 May 2012 | INR | 40 | 40.25 | 40 | 40 | 8 | +0.05 (+0.13%) | 301 |
| 23 May 2012 | INR | 42.95 | 42.95 | 37.4 | 39.95 | 7.99 | -1.55 (-3.73%) | 37,587 |
