| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 40.5 | 41.4 | 39.75 | 41.25 | 41.25 | +1.3 (+3.25%) | 2,109,404 |
| 29 Jun 2012 | INR | 38.5 | 40.5 | 38.4 | 39.95 | 39.95 | +2.5 (+6.68%) | 2,397,333 |
| 28 Jun 2012 | INR | 37.65 | 38.3 | 37.15 | 37.45 | 37.45 | +0.05 (+0.13%) | 991,569 |
| 27 Jun 2012 | INR | 38 | 38.15 | 37.3 | 37.4 | 37.4 | -0.25 (-0.66%) | 669,950 |
| 26 Jun 2012 | INR | 37.45 | 38.2 | 37.25 | 37.65 | 37.65 | -0.1 (-0.26%) | 879,401 |
| 25 Jun 2012 | INR | 37.35 | 38.8 | 37.35 | 37.75 | 37.75 | +0.05 (+0.13%) | 1,640,977 |
| 22 Jun 2012 | INR | 36.95 | 38.15 | 36.85 | 37.7 | 37.7 | +0.25 (+0.67%) | 1,589,809 |
| 21 Jun 2012 | INR | 36.1 | 37.6 | 35.9 | 37.45 | 37.45 | +0.95 (+2.60%) | 1,284,613 |
| 20 Jun 2012 | INR | 36.5 | 36.7 | 35.55 | 36.5 | 36.5 | +0.4 (+1.11%) | 872,363 |
| 19 Jun 2012 | INR | 35.7 | 36.25 | 34.75 | 36.1 | 36.1 | +0.25 (+0.70%) | 1,706,206 |
| 18 Jun 2012 | INR | 37.25 | 38 | 35.45 | 35.85 | 35.85 | -1.4 (-3.76%) | 1,559,536 |
| 15 Jun 2012 | INR | 36.7 | 37.7 | 36.65 | 37.25 | 37.25 | +0.6 (+1.64%) | 1,521,962 |
| 14 Jun 2012 | INR | 37.45 | 38.25 | 36.45 | 36.65 | 36.65 | -1.15 (-3.04%) | 2,238,886 |
| 13 Jun 2012 | INR | 37.95 | 38.65 | 37.45 | 37.8 | 37.8 | -0.1 (-0.26%) | 1,956,293 |
| 12 Jun 2012 | INR | 36 | 38.15 | 36 | 37.9 | 37.9 | +1.45 (+3.98%) | 2,024,427 |
| 11 Jun 2012 | INR | 37 | 38.45 | 36.15 | 36.45 | 36.45 | -0.05 (-0.14%) | 2,881,306 |
| 8 Jun 2012 | INR | 36.1 | 36.8 | 35.15 | 36.5 | 36.5 | +0.35 (+0.97%) | 1,621,720 |
| 7 Jun 2012 | INR | 36.1 | 36.55 | 35.05 | 36.15 | 36.15 | +0.6 (+1.69%) | 2,078,826 |
| 6 Jun 2012 | INR | 34.1 | 35.9 | 33.75 | 35.55 | 35.55 | +1.9 (+5.65%) | 1,495,425 |
| 5 Jun 2012 | INR | 34.05 | 34.2 | 33.35 | 33.65 | 33.65 | -0.25 (-0.74%) | 1,040,199 |
| 4 Jun 2012 | INR | 33.45 | 34.05 | 32.9 | 33.9 | 33.9 | +0.2 (+0.59%) | 1,135,489 |
| 1 Jun 2012 | INR | 34.3 | 35.3 | 33.55 | 33.7 | 33.7 | -0.8 (-2.32%) | 1,320,441 |
| 31 May 2012 | INR | 33.95 | 34.9 | 33.8 | 34.5 | 34.5 | +0.2 (+0.58%) | 1,137,998 |
| 30 May 2012 | INR | 35.15 | 35.15 | 32.85 | 34.3 | 34.3 | -0.85 (-2.42%) | 712,876 |
| 29 May 2012 | INR | 35.65 | 35.65 | 34.8 | 35.15 | 35.15 | -0.4 (-1.13%) | 817,073 |
| 28 May 2012 | INR | 35.35 | 35.7 | 34.75 | 35.55 | 35.55 | +0.3 (+0.85%) | 1,021,026 |
| 25 May 2012 | INR | 34.65 | 35.55 | 34.2 | 35.25 | 35.25 | +0.45 (+1.29%) | 1,887,513 |
| 24 May 2012 | INR | 33.75 | 35 | 33.1 | 34.8 | 34.8 | +1.35 (+4.04%) | 1,372,444 |
| 23 May 2012 | INR | 33.6 | 33.7 | 32.95 | 33.45 | 33.45 | -0.35 (-1.04%) | 1,520,110 |
| 22 May 2012 | INR | 35.15 | 35.35 | 33.6 | 33.8 | 33.8 | -0.95 (-2.73%) | 1,765,973 |
