| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 40.15 | 40.15 | 38 | 39.3 | 39.3 | -1.65 (-4.03%) | 3,842 |
| 28 Jun 2012 | INR | 41.45 | 41.5 | 38.6 | 40.95 | 40.95 | +1.15 (+2.89%) | 3,501 |
| 27 Jun 2012 | INR | 41.85 | 41.85 | 39.5 | 39.8 | 39.8 | -0.15 (-0.38%) | 1,679 |
| 26 Jun 2012 | INR | 40.9 | 41 | 39.1 | 39.95 | 39.95 | +0.1 (+0.25%) | 3,127 |
| 25 Jun 2012 | INR | 39.6 | 40.35 | 38.1 | 39.85 | 39.85 | +0.25 (+0.63%) | 4,751 |
| 22 Jun 2012 | INR | 41 | 41 | 39 | 39.6 | 39.6 | -0.85 (-2.10%) | 6,779 |
| 21 Jun 2012 | INR | 40.35 | 40.45 | 38.3 | 40.45 | 40.45 | +1.9 (+4.93%) | 20,764 |
| 20 Jun 2012 | INR | 36.05 | 38.55 | 36.05 | 38.55 | 38.55 | +1.8 (+4.90%) | 2,401 |
| 19 Jun 2012 | INR | 35.5 | 37.45 | 35.5 | 36.75 | 36.75 | +0.4 (+1.10%) | 25,251 |
| 18 Jun 2012 | INR | 38.75 | 38.8 | 36.35 | 36.35 | 36.35 | -0.65 (-1.76%) | 1,304 |
| 15 Jun 2012 | INR | 36.05 | 38.9 | 36.05 | 37 | 37 | -0.75 (-1.99%) | 1,379 |
| 14 Jun 2012 | INR | 37.9 | 38 | 36.4 | 37.75 | 37.75 | +0.9 (+2.44%) | 1,302 |
| 13 Jun 2012 | INR | 36.25 | 38.6 | 36.25 | 36.85 | 36.85 | -0.05 (-0.14%) | 1,290 |
| 12 Jun 2012 | INR | 36.45 | 38.7 | 36.45 | 36.9 | 36.9 | -0.4 (-1.07%) | 184 |
| 11 Jun 2012 | INR | 37.15 | 39 | 37.05 | 37.3 | 37.3 | -1 (-2.61%) | 8,346 |
| 8 Jun 2012 | INR | 40.35 | 40.35 | 38.2 | 38.3 | 38.3 | -1.45 (-3.65%) | 2,559 |
| 7 Jun 2012 | INR | 41 | 41 | 39.1 | 39.75 | 39.75 | +0.25 (+0.63%) | 4,667 |
| 6 Jun 2012 | INR | 40.55 | 40.55 | 39 | 39.5 | 39.5 | -0.35 (-0.88%) | 4,100 |
| 5 Jun 2012 | INR | 40.35 | 40.85 | 37.25 | 39.85 | 39.85 | +0.9 (+2.31%) | 3,871 |
| 4 Jun 2012 | INR | 37.05 | 39.95 | 37 | 38.95 | 38.95 | +0.25 (+0.65%) | 1,651 |
| 1 Jun 2012 | INR | 40.3 | 40.3 | 38.6 | 38.7 | 38.7 | -0.65 (-1.65%) | 669 |
| 31 May 2012 | INR | 40 | 41.1 | 39 | 39.35 | 39.35 | -1.1 (-2.72%) | 17,081 |
| 30 May 2012 | INR | 39 | 40.5 | 38.25 | 40.45 | 40.45 | +1.4 (+3.59%) | 5,826 |
| 29 May 2012 | INR | 39 | 40.2 | 39 | 39.05 | 39.05 | +0.05 (+0.13%) | 293 |
| 28 May 2012 | INR | 39.6 | 40.5 | 38.9 | 39 | 39 | -1.9 (-4.65%) | 6,038 |
| 25 May 2012 | INR | 40 | 41.75 | 40 | 40.9 | 40.9 | -1.2 (-2.85%) | 3,575 |
| 24 May 2012 | INR | 44 | 44 | 42 | 42.1 | 42.1 | -1.9 (-4.32%) | 24,606 |
| 23 May 2012 | INR | 44.15 | 45 | 43.15 | 44 | 44 | -1.15 (-2.55%) | 1,102 |
| 22 May 2012 | INR | 49.9 | 49.9 | 44.6 | 45.15 | 45.15 | -1.45 (-3.11%) | 9,863 |
| 21 May 2012 | INR | 46 | 49.1 | 46 | 46.6 | 46.6 | -0.7 (-1.48%) | 1,656 |
