| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 74.9 | 77.4 | 74.5 | 77 | 77 | +2.9 (+3.91%) | 646,212 |
| 29 Jun 2012 | INR | 73.2 | 74.3 | 72.9 | 74.1 | 74.1 | +1.95 (+2.70%) | 270,145 |
| 28 Jun 2012 | INR | 72.4 | 73.45 | 71.5 | 72.15 | 72.15 | +0.65 (+0.91%) | 292,318 |
| 27 Jun 2012 | INR | 72 | 72.65 | 71.3 | 71.5 | 71.5 | 0.0 (0.0%) | 165,317 |
| 26 Jun 2012 | INR | 71.05 | 72.3 | 71.05 | 71.5 | 71.5 | +0.05 (+0.07%) | 274,446 |
| 25 Jun 2012 | INR | 71.8 | 73.1 | 70.3 | 71.45 | 71.45 | 0.0 (0.0%) | 307,226 |
| 22 Jun 2012 | INR | 70 | 72.3 | 69.8 | 71.45 | 71.45 | +0.55 (+0.78%) | 400,720 |
| 21 Jun 2012 | INR | 70.9 | 71.9 | 69.8 | 70.9 | 70.9 | 0.0 (0.0%) | 378,701 |
| 20 Jun 2012 | INR | 68.65 | 71.7 | 68.1 | 70.9 | 70.9 | +2.25 (+3.28%) | 779,580 |
| 19 Jun 2012 | INR | 70.1 | 70.95 | 68.4 | 68.65 | 68.65 | -2.05 (-2.90%) | 402,647 |
| 18 Jun 2012 | INR | 74.75 | 75.1 | 70.1 | 70.7 | 70.7 | -3.15 (-4.27%) | 314,670 |
| 15 Jun 2012 | INR | 75 | 75.6 | 73.45 | 73.85 | 73.85 | -0.85 (-1.14%) | 211,493 |
| 14 Jun 2012 | INR | 75.95 | 77.1 | 74.25 | 74.7 | 74.7 | -1.45 (-1.90%) | 263,750 |
| 13 Jun 2012 | INR | 76.75 | 77.15 | 75.1 | 76.15 | 76.15 | -0.1 (-0.13%) | 268,115 |
| 12 Jun 2012 | INR | 74.5 | 76.5 | 74.4 | 76.25 | 76.25 | +0.95 (+1.26%) | 265,281 |
| 11 Jun 2012 | INR | 76.45 | 77.75 | 74.5 | 75.3 | 75.3 | -0.45 (-0.59%) | 410,265 |
| 8 Jun 2012 | INR | 74.9 | 76 | 74 | 75.75 | 75.75 | +0.6 (+0.80%) | 369,149 |
| 7 Jun 2012 | INR | 75.2 | 75.75 | 73.8 | 75.15 | 75.15 | +0.7 (+0.94%) | 287,304 |
| 6 Jun 2012 | INR | 71.05 | 74.85 | 71.05 | 74.45 | 74.45 | +2.8 (+3.91%) | 528,113 |
| 5 Jun 2012 | INR | 73.6 | 73.75 | 70.65 | 71.65 | 71.65 | -1.2 (-1.65%) | 628,767 |
| 4 Jun 2012 | INR | 71 | 73.95 | 70.25 | 72.85 | 72.85 | +1.15 (+1.60%) | 493,662 |
| 1 Jun 2012 | INR | 77.45 | 77.85 | 71.15 | 71.7 | 71.7 | -5.7 (-7.36%) | 376,701 |
| 31 May 2012 | INR | 77.3 | 78.6 | 76.9 | 77.4 | 77.4 | -0.65 (-0.83%) | 215,654 |
| 30 May 2012 | INR | 77.2 | 79.2 | 76.55 | 78.05 | 78.05 | +0.85 (+1.10%) | 433,593 |
| 29 May 2012 | INR | 77.7 | 78.15 | 76.2 | 77.2 | 77.2 | +0.2 (+0.26%) | 347,944 |
| 28 May 2012 | INR | 76.05 | 77.6 | 76.05 | 77 | 77 | +1.05 (+1.38%) | 210,907 |
| 25 May 2012 | INR | 75.4 | 76.75 | 74.25 | 75.95 | 75.95 | +0.55 (+0.73%) | 309,275 |
| 24 May 2012 | INR | 75.15 | 75.9 | 73.15 | 75.4 | 75.4 | +0.75 (+1.00%) | 423,832 |
| 23 May 2012 | INR | 76.4 | 76.4 | 74.3 | 74.65 | 74.65 | -0.6 (-0.80%) | 328,180 |
| 22 May 2012 | INR | 74.9 | 76 | 73.95 | 75.25 | 75.25 | +1.3 (+1.76%) | 439,556 |
