| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 39 | 39.2 | 37.6 | 38.6 | 38.6 | -0.85 (-2.15%) | 7,110 |
| 29 Jun 2012 | INR | 39.75 | 45 | 38.55 | 39.45 | 39.45 | +0.45 (+1.15%) | 32,606 |
| 28 Jun 2012 | INR | 39.15 | 40 | 38.55 | 39 | 39 | -0.7 (-1.76%) | 5,028 |
| 27 Jun 2012 | INR | 41.7 | 41.75 | 39.65 | 39.7 | 39.7 | -0.85 (-2.10%) | 2,875 |
| 26 Jun 2012 | INR | 41.95 | 41.95 | 39.05 | 40.55 | 40.55 | +0.55 (+1.38%) | 1,165 |
| 25 Jun 2012 | INR | 37.5 | 40.5 | 37.5 | 40 | 40 | +1 (+2.56%) | 3,393 |
| 22 Jun 2012 | INR | 38.95 | 40 | 38.3 | 39 | 39 | +0.55 (+1.43%) | 13,182 |
| 21 Jun 2012 | INR | 37.05 | 38.65 | 36 | 38.45 | 38.45 | +0.45 (+1.18%) | 29,125 |
| 20 Jun 2012 | INR | 37 | 38.95 | 37 | 38 | 38 | +0.45 (+1.20%) | 959 |
| 19 Jun 2012 | INR | 37.25 | 38.9 | 36.25 | 37.55 | 37.55 | +0.3 (+0.81%) | 1,763 |
| 18 Jun 2012 | INR | 37.2 | 37.25 | 37.2 | 37.25 | 37.25 | -0.9 (-2.36%) | 555 |
| 15 Jun 2012 | INR | 38 | 38.5 | 37 | 38.15 | 38.15 | +0.95 (+2.55%) | 1,658 |
| 14 Jun 2012 | INR | 38 | 38 | 36.3 | 37.2 | 37.2 | +0.2 (+0.54%) | 2,909 |
| 13 Jun 2012 | INR | 37 | 38.05 | 37 | 37 | 37 | -1 (-2.63%) | 272 |
| 12 Jun 2012 | INR | 37.5 | 38 | 37.5 | 38 | 38 | -0.2 (-0.52%) | 283 |
| 11 Jun 2012 | INR | 39.95 | 39.95 | 37.8 | 38.2 | 38.2 | +0.2 (+0.53%) | 2,088 |
| 8 Jun 2012 | INR | 35.5 | 38 | 35.5 | 38 | 38 | +0.75 (+2.01%) | 5,861 |
| 7 Jun 2012 | INR | 36.15 | 37.5 | 36.15 | 37.25 | 37.25 | +0.35 (+0.95%) | 3,221 |
| 6 Jun 2012 | INR | 35.65 | 37 | 35.65 | 36.9 | 36.9 | +0.45 (+1.23%) | 4,378 |
| 5 Jun 2012 | INR | 36.7 | 37 | 35.1 | 36.45 | 36.45 | +0.55 (+1.53%) | 7,371 |
| 4 Jun 2012 | INR | 36 | 36.65 | 35.25 | 35.9 | 35.9 | -0.8 (-2.18%) | 2,322 |
| 1 Jun 2012 | INR | 35.5 | 39.8 | 35.5 | 36.7 | 36.7 | +1.5 (+4.26%) | 10,992 |
| 31 May 2012 | INR | 34.05 | 35.3 | 34 | 35.2 | 35.2 | +0.1 (+0.28%) | 89,814 |
| 30 May 2012 | INR | 35.6 | 35.6 | 34.55 | 35.1 | 35.1 | +1.15 (+3.39%) | 43,260 |
| 29 May 2012 | INR | 33.9 | 33.95 | 33.9 | 33.95 | 33.95 | +1.6 (+4.95%) | 90,762 |
| 28 May 2012 | INR | 31.75 | 32.35 | 31 | 32.35 | 32.35 | +1.5 (+4.86%) | 126,068 |
| 25 May 2012 | INR | 31.25 | 31.9 | 30.85 | 30.85 | 30.85 | -1.5 (-4.64%) | 72,403 |
| 24 May 2012 | INR | 34 | 34 | 32.35 | 32.35 | 32.35 | -1.7 (-4.99%) | 28,160 |
| 23 May 2012 | INR | 31.05 | 34.25 | 31.05 | 34.05 | 34.05 | +1.4 (+4.29%) | 171,479 |
| 22 May 2012 | INR | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.7 (-4.95%) | 79 |
