| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2012 | INR | 34.7 | 35.2 | 34.1 | 34.95 | 34.95 | +0.35 (+1.01%) | 62,640 |
| 20 Jun 2012 | INR | 33.1 | 35.1 | 33.1 | 34.6 | 34.6 | +0.55 (+1.62%) | 140,680 |
| 19 Jun 2012 | INR | 34.15 | 34.6 | 33.5 | 34.05 | 34.05 | -0.45 (-1.30%) | 62,400 |
| 18 Jun 2012 | INR | 34.75 | 35.9 | 34.2 | 34.5 | 34.5 | +0.45 (+1.32%) | 221,610 |
| 15 Jun 2012 | INR | 33.95 | 34.45 | 33.55 | 34.05 | 34.05 | +0.3 (+0.89%) | 202,150 |
| 14 Jun 2012 | INR | 35.15 | 35.2 | 33.55 | 33.75 | 33.75 | -1.1 (-3.16%) | 171,240 |
| 13 Jun 2012 | INR | 36 | 36.5 | 34.75 | 34.85 | 34.85 | -0.4 (-1.13%) | 353,100 |
| 12 Jun 2012 | INR | 35.8 | 36.1 | 35.05 | 35.25 | 35.25 | -0.8 (-2.22%) | 176,120 |
| 11 Jun 2012 | INR | 36.25 | 37.4 | 35.8 | 36.05 | 36.05 | 0.0 (0.0%) | 163,380 |
| 8 Jun 2012 | INR | 36.15 | 37.2 | 35.65 | 36.05 | 36.05 | -0.3 (-0.83%) | 118,220 |
| 7 Jun 2012 | INR | 36.8 | 37.6 | 36.15 | 36.35 | 36.35 | -0.05 (-0.14%) | 101,550 |
| 6 Jun 2012 | INR | 36.7 | 37.15 | 36.25 | 36.4 | 36.4 | +0.1 (+0.28%) | 103,290 |
| 5 Jun 2012 | INR | 35.05 | 36.9 | 34.9 | 36.3 | 36.3 | +1.6 (+4.61%) | 156,710 |
| 4 Jun 2012 | INR | 35 | 35.3 | 34.35 | 34.7 | 34.7 | -0.6 (-1.70%) | 88,400 |
| 1 Jun 2012 | INR | 38.25 | 38.3 | 34.9 | 35.3 | 35.3 | -2.75 (-7.23%) | 196,440 |
| 31 May 2012 | INR | 38 | 38.8 | 37.2 | 38.05 | 38.05 | +0.5 (+1.33%) | 288,790 |
| 30 May 2012 | INR | 37.45 | 37.9 | 35.2 | 37.55 | 37.55 | -0.1 (-0.27%) | 278,180 |
| 29 May 2012 | INR | 37.5 | 39.5 | 37 | 37.65 | 37.65 | +1.8 (+5.02%) | 1,510,000 |
| 28 May 2012 | INR | 35 | 36.8 | 34.8 | 35.85 | 35.85 | +0.9 (+2.58%) | 175,900 |
| 25 May 2012 | INR | 34.55 | 35.5 | 34.55 | 34.95 | 34.95 | -0.05 (-0.14%) | 94,570 |
| 24 May 2012 | INR | 35.35 | 35.7 | 34.65 | 35 | 35 | -0.35 (-0.99%) | 107,180 |
| 23 May 2012 | INR | 35.25 | 35.85 | 34.65 | 35.35 | 35.35 | 0.0 (0.0%) | 79,370 |
| 22 May 2012 | INR | 35.8 | 36.6 | 35.15 | 35.35 | 35.35 | +0.4 (+1.14%) | 259,260 |
| 21 May 2012 | INR | 34.2 | 36 | 33.8 | 34.95 | 34.95 | +0.95 (+2.79%) | 171,820 |
| 18 May 2012 | INR | 33.3 | 34.35 | 32.25 | 34 | 34 | +0.6 (+1.80%) | 229,480 |
| 17 May 2012 | INR | 33.2 | 34.25 | 33.2 | 33.4 | 33.4 | 0.0 (0.0%) | 124,420 |
| 16 May 2012 | INR | 34.2 | 34.2 | 33 | 33.4 | 33.4 | -0.75 (-2.20%) | 70,120 |
| 15 May 2012 | INR | 33.5 | 34.4 | 31.3 | 34.15 | 34.15 | +0.3 (+0.89%) | 122,350 |
| 14 May 2012 | INR | 33.5 | 35.4 | 32.5 | 33.85 | 33.85 | +1 (+3.04%) | 437,200 |
| 11 May 2012 | INR | 33.5 | 33.9 | 32.75 | 32.85 | 32.85 | -0.8 (-2.38%) | 178,290 |
