| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 41.75 | 42.85 | 41.75 | 42.7 | 42.7 | +1.3 (+3.14%) | 34,101 |
| 29 Jun 2012 | INR | 42.3 | 42.75 | 41.4 | 41.4 | 41.4 | -0.6 (-1.43%) | 14,670 |
| 28 Jun 2012 | INR | 42 | 42.5 | 41.8 | 42 | 42 | 0.0 (0.0%) | 22,809 |
| 27 Jun 2012 | INR | 40.5 | 43.4 | 40.5 | 42 | 42 | +1.55 (+3.83%) | 42,750 |
| 26 Jun 2012 | INR | 40.2 | 40.75 | 39.7 | 40.45 | 40.45 | +0.45 (+1.13%) | 5,909 |
| 25 Jun 2012 | INR | 40.2 | 40.75 | 39.75 | 40 | 40 | -0.1 (-0.25%) | 10,678 |
| 22 Jun 2012 | INR | 40.1 | 40.5 | 39.95 | 40.1 | 40.1 | -0.4 (-0.99%) | 68,900 |
| 21 Jun 2012 | INR | 41.05 | 41.05 | 40.45 | 40.5 | 40.5 | -0.4 (-0.98%) | 3,845 |
| 20 Jun 2012 | INR | 40 | 41.45 | 40 | 40.9 | 40.9 | +0.65 (+1.61%) | 21,041 |
| 19 Jun 2012 | INR | 40.7 | 41 | 40.2 | 40.25 | 40.25 | -0.85 (-2.07%) | 8,641 |
| 18 Jun 2012 | INR | 41.15 | 41.9 | 40.35 | 41.1 | 41.1 | +0.3 (+0.74%) | 13,946 |
| 15 Jun 2012 | INR | 39.65 | 41.2 | 39.65 | 40.8 | 40.8 | +0.95 (+2.38%) | 15,634 |
| 14 Jun 2012 | INR | 40.05 | 40.95 | 39.6 | 39.85 | 39.85 | -1 (-2.45%) | 8,001 |
| 13 Jun 2012 | INR | 41 | 42 | 40.65 | 40.85 | 40.85 | -0.5 (-1.21%) | 7,247 |
| 12 Jun 2012 | INR | 40.05 | 42 | 38.5 | 41.35 | 41.35 | -0.55 (-1.31%) | 26,192 |
| 11 Jun 2012 | INR | 41.9 | 43.5 | 41.1 | 41.9 | 41.9 | +1.15 (+2.82%) | 75,576 |
| 8 Jun 2012 | INR | 34.65 | 41.65 | 34.65 | 40.75 | 40.75 | +5.2 (+14.63%) | 69,522 |
| 7 Jun 2012 | INR | 35.75 | 35.75 | 35.35 | 35.55 | 35.55 | +0.35 (+0.99%) | 7,095 |
| 6 Jun 2012 | INR | 34 | 36 | 34 | 35.2 | 35.2 | +0.25 (+0.72%) | 24,721 |
| 5 Jun 2012 | INR | 35.5 | 35.95 | 34.8 | 34.95 | 34.95 | -1.05 (-2.92%) | 13,325 |
| 4 Jun 2012 | INR | 35.2 | 36.7 | 34.35 | 36 | 36 | +0.4 (+1.12%) | 13,439 |
| 1 Jun 2012 | INR | 36.85 | 37.9 | 35.25 | 35.6 | 35.6 | -0.75 (-2.06%) | 52,824 |
| 31 May 2012 | INR | 38 | 38 | 35.4 | 36.35 | 36.35 | -1.2 (-3.20%) | 67,019 |
| 30 May 2012 | INR | 40 | 40.45 | 37.25 | 37.55 | 37.55 | -3.75 (-9.08%) | 105,409 |
| 29 May 2012 | INR | 43.4 | 43.4 | 41 | 41.3 | 41.3 | -1.45 (-3.39%) | 20,050 |
| 28 May 2012 | INR | 40.75 | 44.2 | 40.2 | 42.75 | 42.75 | +2.35 (+5.82%) | 113,254 |
| 25 May 2012 | INR | 47.1 | 47.1 | 39.2 | 40.4 | 40.4 | -8.15 (-16.79%) | 487,980 |
| 24 May 2012 | INR | 46.05 | 50 | 46.05 | 48.55 | 48.55 | +1.95 (+4.18%) | 133,743 |
| 23 May 2012 | INR | 49.25 | 50.5 | 45.5 | 46.6 | 46.6 | -1.35 (-2.82%) | 125,908 |
| 22 May 2012 | INR | 48.5 | 51 | 47.75 | 47.95 | 47.95 | +0.1 (+0.21%) | 285,228 |
