| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | INR | 39.4 | 40.2 | 39.4 | 40.2 | 40.2 | +2.2 (+5.79%) | 969 |
| 26 Jun 2012 | INR | 39.55 | 39.75 | 37.8 | 38 | 38 | -1.5 (-3.80%) | 1,220 |
| 25 Jun 2012 | INR | 41.85 | 41.9 | 39.3 | 39.5 | 39.5 | -0.5 (-1.25%) | 52,321 |
| 22 Jun 2012 | INR | 41 | 42.5 | 39.95 | 40 | 40 | -1.75 (-4.19%) | 87,767 |
| 21 Jun 2012 | INR | 44.45 | 44.45 | 41.75 | 41.75 | 41.75 | -1.75 (-4.02%) | 29,269 |
| 20 Jun 2012 | INR | 43 | 43.75 | 42.9 | 43.5 | 43.5 | +1.25 (+2.96%) | 15,110 |
| 19 Jun 2012 | INR | 42.5 | 43.5 | 41.7 | 42.25 | 42.25 | -0.25 (-0.59%) | 9,652 |
| 18 Jun 2012 | INR | 40.65 | 42.85 | 40.6 | 42.5 | 42.5 | +1.1 (+2.66%) | 18,803 |
| 15 Jun 2012 | INR | 39.45 | 41.4 | 39.45 | 41.4 | 41.4 | +1.9 (+4.81%) | 69,683 |
| 14 Jun 2012 | INR | 39.05 | 39.6 | 39 | 39.5 | 39.5 | -0.5 (-1.25%) | 635 |
| 13 Jun 2012 | INR | 39 | 40 | 38 | 40 | 40 | +1.6 (+4.17%) | 1,874 |
| 12 Jun 2012 | INR | 39.9 | 39.95 | 38.25 | 38.4 | 38.4 | -1.5 (-3.76%) | 1,959 |
| 11 Jun 2012 | INR | 40 | 40 | 37.85 | 39.9 | 39.9 | +1.1 (+2.84%) | 8,817 |
| 8 Jun 2012 | INR | 39 | 39 | 38.5 | 38.8 | 38.8 | -0.4 (-1.02%) | 25,307 |
| 7 Jun 2012 | INR | 40 | 40.8 | 38.5 | 39.2 | 39.2 | +0.3 (+0.77%) | 11,609 |
| 6 Jun 2012 | INR | 38.25 | 38.9 | 37.95 | 38.9 | 38.9 | +1.9 (+5.14%) | 5,609 |
| 5 Jun 2012 | INR | 38.1 | 38.1 | 37 | 37 | 37 | -1 (-2.63%) | 53,131 |
| 4 Jun 2012 | INR | 38.1 | 38.2 | 38 | 38 | 38 | -0.75 (-1.94%) | 4,270 |
| 1 Jun 2012 | INR | 40 | 41 | 38.7 | 38.75 | 38.75 | -1.4 (-3.49%) | 80,365 |
| 31 May 2012 | INR | 39.1 | 40.75 | 38.8 | 40.15 | 40.15 | -0.35 (-0.86%) | 9,167 |
| 30 May 2012 | INR | 39 | 42.25 | 38 | 40.5 | 40.5 | +1.5 (+3.85%) | 40,942 |
| 29 May 2012 | INR | 37.3 | 40.05 | 37.3 | 39 | 39 | +2.05 (+5.55%) | 71,496 |
| 28 May 2012 | INR | 36 | 37.5 | 35.3 | 36.95 | 36.95 | +1.95 (+5.57%) | 29,134 |
| 25 May 2012 | INR | 36.95 | 36.95 | 34.7 | 35 | 35 | -1.35 (-3.71%) | 28,648 |
| 24 May 2012 | INR | 33.75 | 36.35 | 33.75 | 36.35 | 36.35 | +3.35 (+10.15%) | 52,855 |
| 23 May 2012 | INR | 33 | 33.95 | 33 | 33 | 33 | -1.7 (-4.90%) | 61,065 |
| 22 May 2012 | INR | 31.35 | 34.7 | 31.3 | 34.7 | 34.7 | +2.7 (+8.44%) | 11,811 |
| 21 May 2012 | INR | 29.2 | 32.7 | 29.2 | 32 | 32 | +0.1 (+0.31%) | 985 |
| 18 May 2012 | INR | 31.1 | 31.95 | 31.1 | 31.9 | 31.9 | -0.25 (-0.78%) | 5,389 |
| 17 May 2012 | INR | 30 | 32.95 | 30 | 32.15 | 32.15 | -0.45 (-1.38%) | 4,772 |
