| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 1,071 | 1,075 | 1,068 | 1,074.95 | 1,074.95 | 0.0 (0.0%) | 811 |
| 29 Jun 2012 | INR | 1,070 | 1,075 | 1,064 | 1,074.95 | 1,074.95 | +10.95 (+1.03%) | 1,131 |
| 28 Jun 2012 | INR | 1,065 | 1,070.95 | 1,060 | 1,064 | 1,064 | -6.3 (-0.59%) | 457 |
| 27 Jun 2012 | INR | 1,074.95 | 1,074.95 | 1,060 | 1,070.3 | 1,070.3 | -2.7 (-0.25%) | 229 |
| 26 Jun 2012 | INR | 1,079.95 | 1,079.95 | 1,070.05 | 1,073 | 1,073 | -2 (-0.19%) | 416 |
| 25 Jun 2012 | INR | 1,055 | 1,075 | 1,055 | 1,075 | 1,075 | +0.4 (+0.04%) | 347 |
| 22 Jun 2012 | INR | 1,072 | 1,079.35 | 1,065.7 | 1,074.6 | 1,074.6 | -0.3 (-0.03%) | 3,924 |
| 21 Jun 2012 | INR | 1,070 | 1,078 | 1,065.05 | 1,074.9 | 1,074.9 | -0.1 (-0.01%) | 2,147 |
| 20 Jun 2012 | INR | 1,061.45 | 1,075 | 1,060 | 1,075 | 1,075 | +5 (+0.47%) | 1,017 |
| 19 Jun 2012 | INR | 1,076.45 | 1,076.45 | 1,060 | 1,070 | 1,070 | +0.3 (+0.03%) | 10,117 |
| 18 Jun 2012 | INR | 1,079 | 1,080 | 1,064.3 | 1,069.7 | 1,069.7 | -5.5 (-0.51%) | 885 |
| 15 Jun 2012 | INR | 1,059 | 1,076.5 | 1,046 | 1,075.2 | 1,075.2 | +15.45 (+1.46%) | 3,892 |
| 14 Jun 2012 | INR | 1,067.95 | 1,067.95 | 1,037 | 1,059.75 | 1,059.75 | -4.95 (-0.46%) | 1,520 |
| 13 Jun 2012 | INR | 1,075.95 | 1,075.95 | 1,060.1 | 1,064.7 | 1,064.7 | -11.4 (-1.06%) | 497 |
| 12 Jun 2012 | INR | 1,073.85 | 1,078.5 | 1,066.1 | 1,076.1 | 1,076.1 | +4.6 (+0.43%) | 1,049 |
| 11 Jun 2012 | INR | 1,065.2 | 1,075 | 1,060 | 1,071.5 | 1,071.5 | -2.9 (-0.27%) | 2,492 |
| 8 Jun 2012 | INR | 1,070 | 1,077 | 1,070 | 1,074.4 | 1,074.4 | +2.85 (+0.27%) | 557 |
| 7 Jun 2012 | INR | 1,060.2 | 1,074.95 | 1,056.1 | 1,071.55 | 1,071.55 | +11.4 (+1.08%) | 2,078 |
| 6 Jun 2012 | INR | 1,054 | 1,069.85 | 1,052.2 | 1,060.15 | 1,060.15 | +4.7 (+0.45%) | 871 |
| 5 Jun 2012 | INR | 1,059.9 | 1,069.85 | 1,045 | 1,055.45 | 1,055.45 | +4.55 (+0.43%) | 1,020 |
| 4 Jun 2012 | INR | 1,066.7 | 1,066.7 | 1,046.65 | 1,050.9 | 1,050.9 | -15.95 (-1.50%) | 757 |
| 1 Jun 2012 | INR | 1,057.65 | 1,073.5 | 1,057.3 | 1,066.85 | 1,066.85 | +2.75 (+0.26%) | 1,346 |
| 31 May 2012 | INR | 1,055.3 | 1,066.55 | 1,055 | 1,064.1 | 1,064.1 | -2.25 (-0.21%) | 226 |
| 30 May 2012 | INR | 1,058 | 1,075 | 1,057.5 | 1,066.35 | 1,066.35 | +8.85 (+0.84%) | 1,528 |
| 29 May 2012 | INR | 1,056.15 | 1,076.95 | 1,052.05 | 1,057.5 | 1,057.5 | -10.95 (-1.02%) | 378 |
| 28 May 2012 | INR | 1,261.8 | 1,261.8 | 1,058.5 | 1,068.45 | 1,068.45 | +2.2 (+0.21%) | 1,510 |
| 25 May 2012 | INR | 1,065 | 1,075 | 1,045.6 | 1,066.25 | 1,066.25 | -3.9 (-0.36%) | 1,572 |
| 24 May 2012 | INR | 1,068.8 | 1,074.95 | 1,065 | 1,070.15 | 1,070.15 | +9.85 (+0.93%) | 800 |
| 23 May 2012 | INR | 1,069.95 | 1,069.95 | 1,042.4 | 1,060.3 | 1,060.3 | -2.5 (-0.24%) | 419 |
| 22 May 2012 | INR | 1,046.05 | 1,070 | 1,046.05 | 1,062.8 | 1,062.8 | +12.8 (+1.22%) | 1,540 |
