| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 44.2 | 45.4 | 42.5 | 43.1 | 43.1 | +0.35 (+0.82%) | 27,820 |
| 11 Jul 2012 | INR | 39.5 | 44.6 | 39.5 | 42.75 | 42.75 | +2.2 (+5.43%) | 137,965 |
| 10 Jul 2012 | INR | 38.1 | 41.9 | 38.1 | 40.55 | 40.55 | +2.45 (+6.43%) | 91,796 |
| 9 Jul 2012 | INR | 38.1 | 39 | 37.8 | 38.1 | 38.1 | -0.4 (-1.04%) | 34,106 |
| 6 Jul 2012 | INR | 39.25 | 39.25 | 38.05 | 38.5 | 38.5 | +0.3 (+0.79%) | 12,776 |
| 5 Jul 2012 | INR | 39 | 39.2 | 37.3 | 38.2 | 38.2 | +0.25 (+0.66%) | 31,304 |
| 4 Jul 2012 | INR | 39 | 40.05 | 37.1 | 37.95 | 37.95 | +0.1 (+0.26%) | 78,033 |
| 3 Jul 2012 | INR | 38.95 | 38.95 | 36.7 | 37.85 | 37.85 | +0.45 (+1.20%) | 37,806 |
| 2 Jul 2012 | INR | 37.2 | 38.45 | 37.2 | 37.4 | 37.4 | -0.05 (-0.13%) | 31,848 |
| 29 Jun 2012 | INR | 38.1 | 38.4 | 36.05 | 37.45 | 37.45 | -0.25 (-0.66%) | 270,824 |
| 28 Jun 2012 | INR | 37.1 | 39.7 | 37.1 | 37.7 | 37.7 | +0.1 (+0.27%) | 108,141 |
| 27 Jun 2012 | INR | 37.5 | 38.3 | 37 | 37.6 | 37.6 | 0.0 (0.0%) | 82,111 |
| 26 Jun 2012 | INR | 37.5 | 39 | 36.5 | 37.6 | 37.6 | -0.1 (-0.27%) | 223,690 |
| 25 Jun 2012 | INR | 38.9 | 41 | 36.85 | 37.7 | 37.7 | +0.1 (+0.27%) | 77,909 |
| 22 Jun 2012 | INR | 41.8 | 41.8 | 36.35 | 37.6 | 37.6 | -1.7 (-4.33%) | 82,146 |
| 21 Jun 2012 | INR | 36 | 41.9 | 35.55 | 39.3 | 39.3 | +3.5 (+9.78%) | 102,235 |
| 20 Jun 2012 | INR | 36.6 | 37 | 35.4 | 35.8 | 35.8 | +0.1 (+0.28%) | 48,210 |
| 19 Jun 2012 | INR | 36.05 | 36.95 | 35 | 35.7 | 35.7 | +0.2 (+0.56%) | 88,509 |
| 18 Jun 2012 | INR | 36 | 36.45 | 35.4 | 35.5 | 35.5 | -0.4 (-1.11%) | 72,625 |
| 15 Jun 2012 | INR | 35.1 | 36 | 34.05 | 35.9 | 35.9 | +0.45 (+1.27%) | 52,250 |
| 14 Jun 2012 | INR | 36 | 36.25 | 35 | 35.45 | 35.45 | +0.05 (+0.14%) | 170,336 |
| 13 Jun 2012 | INR | 34.5 | 36.25 | 34.1 | 35.4 | 35.4 | +1.65 (+4.89%) | 38,143 |
| 12 Jun 2012 | INR | 32.95 | 35 | 31.9 | 33.75 | 33.75 | +1.25 (+3.85%) | 171,721 |
| 11 Jun 2012 | INR | 33 | 33.55 | 32 | 32.5 | 32.5 | -0.1 (-0.31%) | 24,331 |
| 8 Jun 2012 | INR | 33 | 33.3 | 31 | 32.6 | 32.6 | -0.2 (-0.61%) | 29,918 |
| 7 Jun 2012 | INR | 33 | 33.15 | 32.45 | 32.8 | 32.8 | +0.6 (+1.86%) | 28,259 |
| 6 Jun 2012 | INR | 31 | 33.5 | 31 | 32.2 | 32.2 | +1.4 (+4.55%) | 93,194 |
| 5 Jun 2012 | INR | 30.8 | 31.5 | 30.6 | 30.8 | 30.8 | -0.5 (-1.60%) | 74,770 |
| 4 Jun 2012 | INR | 30.25 | 31.5 | 30 | 31.3 | 31.3 | -0.1 (-0.32%) | 52,840 |
| 1 Jun 2012 | INR | 31.5 | 31.9 | 30.9 | 31.4 | 31.4 | -0.3 (-0.95%) | 80,571 |
