| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | INR | 40.8 | 42 | 39.15 | 40.35 | 40.35 | +0.35 (+0.88%) | 3,253 |
| 4 Jul 2012 | INR | 38.1 | 40.85 | 38.1 | 40 | 40 | 0.0 (0.0%) | 3,087 |
| 3 Jul 2012 | INR | 41.2 | 41.2 | 38.95 | 40 | 40 | +0.8 (+2.04%) | 10,929 |
| 2 Jul 2012 | INR | 40.35 | 40.35 | 38.15 | 39.2 | 39.2 | +0.45 (+1.16%) | 3,233 |
| 29 Jun 2012 | INR | 40.9 | 40.9 | 38 | 38.75 | 38.75 | -0.25 (-0.64%) | 4,637 |
| 28 Jun 2012 | INR | 39.15 | 41.6 | 39 | 39 | 39 | -1.95 (-4.76%) | 2,693 |
| 27 Jun 2012 | INR | 40 | 41.5 | 39.5 | 40.95 | 40.95 | +1 (+2.50%) | 2,149 |
| 26 Jun 2012 | INR | 39.75 | 40.7 | 38.9 | 39.95 | 39.95 | +0.8 (+2.04%) | 3,255 |
| 25 Jun 2012 | INR | 37.75 | 39.8 | 37.75 | 39.15 | 39.15 | +0.4 (+1.03%) | 2,347 |
| 22 Jun 2012 | INR | 41.75 | 41.75 | 38.5 | 38.75 | 38.75 | -1.25 (-3.13%) | 1,670 |
| 21 Jun 2012 | INR | 40 | 40.25 | 37.75 | 40 | 40 | +1.65 (+4.30%) | 12,792 |
| 20 Jun 2012 | INR | 36.55 | 38.35 | 36.55 | 38.35 | 38.35 | +0.4 (+1.05%) | 2,318 |
| 19 Jun 2012 | INR | 35.4 | 38 | 35.4 | 37.95 | 37.95 | +1.35 (+3.69%) | 615 |
| 18 Jun 2012 | INR | 37.95 | 38 | 36.05 | 36.6 | 36.6 | -0.4 (-1.08%) | 4,117 |
| 15 Jun 2012 | INR | 36.55 | 38.8 | 36.4 | 37 | 37 | -0.1 (-0.27%) | 1,810 |
| 14 Jun 2012 | INR | 36.2 | 37.1 | 36.2 | 37.1 | 37.1 | +0.5 (+1.37%) | 2,256 |
| 13 Jun 2012 | INR | 36.2 | 37.85 | 36.15 | 36.6 | 36.6 | -1.3 (-3.43%) | 6,863 |
| 12 Jun 2012 | INR | 37.5 | 37.9 | 36.85 | 37.9 | 37.9 | +0.9 (+2.43%) | 1,070 |
| 11 Jun 2012 | INR | 37.25 | 39 | 36.75 | 37 | 37 | -0.75 (-1.99%) | 29,191 |
| 8 Jun 2012 | INR | 38 | 40 | 37.25 | 37.75 | 37.75 | -1.25 (-3.21%) | 11,717 |
| 7 Jun 2012 | INR | 40.95 | 40.95 | 38.35 | 39 | 39 | -0.2 (-0.51%) | 9,368 |
| 6 Jun 2012 | INR | 41.1 | 41.1 | 38.65 | 39.2 | 39.2 | +0.15 (+0.38%) | 13,707 |
| 5 Jun 2012 | INR | 40 | 40.25 | 37.9 | 39.05 | 39.05 | +0.8 (+2.09%) | 8,608 |
| 4 Jun 2012 | INR | 38 | 40 | 37.35 | 38.25 | 38.25 | -0.25 (-0.65%) | 1,061 |
| 1 Jun 2012 | INR | 37.4 | 39.4 | 37.4 | 38.5 | 38.5 | 0.0 (0.0%) | 595 |
| 31 May 2012 | INR | 39.95 | 40 | 38.5 | 38.5 | 38.5 | -1.5 (-3.75%) | 17,952 |
| 30 May 2012 | INR | 39 | 40 | 39 | 40 | 40 | +0.95 (+2.43%) | 30,704 |
| 29 May 2012 | INR | 40.65 | 40.65 | 38.1 | 39.05 | 39.05 | +0.3 (+0.77%) | 5,230 |
| 28 May 2012 | INR | 40 | 41.5 | 38.75 | 38.75 | 38.75 | -2 (-4.91%) | 40,630 |
| 25 May 2012 | INR | 41.95 | 45.9 | 40.5 | 40.75 | 40.75 | -2.45 (-5.67%) | 5,395 |
