| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2012 | INR | 36.65 | 37.3 | 36.65 | 37.05 | 37.05 | +0.25 (+0.68%) | 10,000 |
| 25 Jun 2012 | INR | 37.65 | 37.9 | 36.75 | 36.8 | 36.8 | -0.85 (-2.26%) | 17,256 |
| 22 Jun 2012 | INR | 36.5 | 38.55 | 36 | 37.65 | 37.65 | -0.45 (-1.18%) | 33,302 |
| 21 Jun 2012 | INR | 38 | 39 | 37.6 | 38.1 | 38.1 | +0.1 (+0.26%) | 49,414 |
| 20 Jun 2012 | INR | 40 | 40 | 37.8 | 38 | 38 | -1 (-2.56%) | 209,913 |
| 19 Jun 2012 | INR | 38.95 | 39.5 | 37.55 | 39 | 39 | +0.75 (+1.96%) | 72,501 |
| 18 Jun 2012 | INR | 38.6 | 38.6 | 37.75 | 38.25 | 38.25 | -0.2 (-0.52%) | 23,979 |
| 15 Jun 2012 | INR | 37.5 | 38.45 | 37.5 | 38.45 | 38.45 | +0.25 (+0.65%) | 66,695 |
| 14 Jun 2012 | INR | 38 | 38.4 | 36.8 | 38.2 | 38.2 | +1.4 (+3.80%) | 110,829 |
| 13 Jun 2012 | INR | 36.5 | 37.75 | 36.5 | 36.8 | 36.8 | -1.2 (-3.16%) | 17,373 |
| 12 Jun 2012 | INR | 36.5 | 38.4 | 36.5 | 38 | 38 | +0.5 (+1.33%) | 82,542 |
| 11 Jun 2012 | INR | 36.1 | 38.3 | 36.1 | 37.5 | 37.5 | +1.3 (+3.59%) | 153,037 |
| 8 Jun 2012 | INR | 36 | 36.4 | 33 | 36.2 | 36.2 | +2.7 (+8.06%) | 108,848 |
| 7 Jun 2012 | INR | 33.75 | 33.75 | 32 | 33.5 | 33.5 | +0.4 (+1.21%) | 56,031 |
| 6 Jun 2012 | INR | 33 | 34.5 | 32.6 | 33.1 | 33.1 | +0.5 (+1.53%) | 37,682 |
| 5 Jun 2012 | INR | 33 | 33.9 | 32.4 | 32.6 | 32.6 | -1.4 (-4.12%) | 22,352 |
| 4 Jun 2012 | INR | 30.7 | 34 | 30.7 | 34 | 34 | +2.2 (+6.92%) | 87,775 |
| 1 Jun 2012 | INR | 33.7 | 33.7 | 31 | 31.8 | 31.8 | +0.3 (+0.95%) | 56,347 |
| 31 May 2012 | INR | 31.05 | 32.7 | 31 | 31.5 | 31.5 | -0.3 (-0.94%) | 17,283 |
| 30 May 2012 | INR | 32 | 32.5 | 31 | 31.8 | 31.8 | -0.85 (-2.60%) | 22,655 |
| 29 May 2012 | INR | 33.55 | 33.6 | 32.55 | 32.65 | 32.65 | -0.95 (-2.83%) | 18,591 |
| 28 May 2012 | INR | 33.5 | 33.6 | 32.25 | 33.6 | 33.6 | +1.6 (+5%) | 51,792 |
| 25 May 2012 | INR | 32 | 32 | 31.5 | 32 | 32 | 0.0 (0.0%) | 35,001 |
| 24 May 2012 | INR | 32.5 | 32.55 | 32 | 32 | 32 | -0.1 (-0.31%) | 71,190 |
| 23 May 2012 | INR | 33.25 | 33.25 | 32 | 32.1 | 32.1 | -0.75 (-2.28%) | 75,726 |
| 22 May 2012 | INR | 32.15 | 33.4 | 32.15 | 32.85 | 32.85 | +0.5 (+1.55%) | 27,018 |
| 21 May 2012 | INR | 33.9 | 34.1 | 32.35 | 32.35 | 32.35 | -0.45 (-1.37%) | 18,793 |
| 18 May 2012 | INR | 32.3 | 33.5 | 32.3 | 32.8 | 32.8 | -0.2 (-0.61%) | 67,353 |
| 17 May 2012 | INR | 33.75 | 34.4 | 33 | 33 | 33 | -0.6 (-1.79%) | 70,941 |
| 16 May 2012 | INR | 34 | 34.95 | 33.55 | 33.6 | 33.6 | -0.7 (-2.04%) | 15,341 |
