| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 110.9 | 112.15 | 109.5 | 112 | 112 | +2 (+1.82%) | 3,524 |
| 29 Jun 2012 | INR | 109.35 | 111.4 | 109 | 110 | 110 | +3.5 (+3.29%) | 7,041 |
| 28 Jun 2012 | INR | 111.5 | 112.95 | 106.05 | 106.5 | 106.5 | -0.3 (-0.28%) | 1,741 |
| 27 Jun 2012 | INR | 108.95 | 109 | 106.3 | 106.8 | 106.8 | +0.05 (+0.05%) | 6,293 |
| 26 Jun 2012 | INR | 107 | 108.35 | 106.65 | 106.75 | 106.75 | -1.3 (-1.20%) | 3,562 |
| 25 Jun 2012 | INR | 108 | 109.6 | 107.25 | 108.05 | 108.05 | +0.8 (+0.75%) | 2,353 |
| 22 Jun 2012 | INR | 107.4 | 111 | 106.1 | 107.25 | 107.25 | -0.15 (-0.14%) | 4,936 |
| 21 Jun 2012 | INR | 107.7 | 107.95 | 106.7 | 107.4 | 107.4 | +0.6 (+0.56%) | 2,408 |
| 20 Jun 2012 | INR | 106.2 | 107.5 | 106.15 | 106.8 | 106.8 | +0.35 (+0.33%) | 6,503 |
| 19 Jun 2012 | INR | 107.4 | 107.65 | 105.55 | 106.45 | 106.45 | -0.95 (-0.88%) | 4,309 |
| 18 Jun 2012 | INR | 110.75 | 110.75 | 106.2 | 107.4 | 107.4 | -1.25 (-1.15%) | 2,493 |
| 15 Jun 2012 | INR | 110 | 110.85 | 107 | 108.65 | 108.65 | -5.65 (-4.94%) | 7,371 |
| 14 Jun 2012 | INR | 114.15 | 116.45 | 111 | 114.3 | 114.3 | -0.6 (-0.52%) | 16,947 |
| 13 Jun 2012 | INR | 115 | 116.5 | 114 | 114.9 | 114.9 | +0.25 (+0.22%) | 7,524 |
| 12 Jun 2012 | INR | 111.25 | 115.5 | 111.25 | 114.65 | 114.65 | +2.1 (+1.87%) | 8,511 |
| 11 Jun 2012 | INR | 115 | 115.5 | 111.5 | 112.55 | 112.55 | -0.15 (-0.13%) | 14,810 |
| 8 Jun 2012 | INR | 113 | 120 | 110.6 | 112.7 | 112.7 | +2.75 (+2.50%) | 130,968 |
| 7 Jun 2012 | INR | 109.9 | 110.75 | 108.5 | 109.95 | 109.95 | +1.2 (+1.10%) | 4,650 |
| 6 Jun 2012 | INR | 108 | 109.45 | 108 | 108.75 | 108.75 | +1.4 (+1.30%) | 2,466 |
| 5 Jun 2012 | INR | 108 | 109 | 107 | 107.35 | 107.35 | 0.0 (0.0%) | 4,295 |
| 4 Jun 2012 | INR | 107.1 | 107.5 | 105.2 | 107.35 | 107.35 | -0.95 (-0.88%) | 1,729 |
| 1 Jun 2012 | INR | 106.65 | 109.9 | 106.65 | 108.3 | 108.3 | +0.9 (+0.84%) | 3,166 |
| 31 May 2012 | INR | 106.05 | 107.9 | 106.05 | 107.4 | 107.4 | -0.3 (-0.28%) | 1,905 |
| 30 May 2012 | INR | 108.5 | 109 | 107.5 | 107.7 | 107.7 | -0.95 (-0.87%) | 3,357 |
| 29 May 2012 | INR | 109.05 | 110.45 | 107 | 108.65 | 108.65 | +0.6 (+0.56%) | 2,503 |
| 28 May 2012 | INR | 107.8 | 109.1 | 107.25 | 108.05 | 108.05 | -0.05 (-0.05%) | 1,412 |
| 25 May 2012 | INR | 109.4 | 109.6 | 107.75 | 108.1 | 108.1 | -0.8 (-0.73%) | 1,832 |
| 24 May 2012 | INR | 108 | 109.55 | 107.9 | 108.9 | 108.9 | +0.6 (+0.55%) | 2,242 |
| 23 May 2012 | INR | 108 | 109.9 | 108 | 108.3 | 108.3 | -1.95 (-1.77%) | 1,855 |
| 22 May 2012 | INR | 110.05 | 111.85 | 109.25 | 110.25 | 110.25 | -1.45 (-1.30%) | 762 |
