| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 80.5 | 81.7 | 79.75 | 80.5 | 80.5 | +1.2 (+1.51%) | 299,680 |
| 28 Jun 2012 | INR | 77.25 | 79.85 | 76.3 | 79.3 | 79.3 | +4.85 (+6.51%) | 594,944 |
| 27 Jun 2012 | INR | 73.5 | 76.55 | 72.75 | 74.45 | 74.45 | +0.85 (+1.15%) | 305,278 |
| 26 Jun 2012 | INR | 74 | 74.4 | 72.8 | 73.6 | 73.6 | -1.2 (-1.60%) | 27,219 |
| 25 Jun 2012 | INR | 75 | 75.7 | 73.5 | 74.8 | 74.8 | +0.1 (+0.13%) | 25,718 |
| 22 Jun 2012 | INR | 75.1 | 75.55 | 73 | 74.7 | 74.7 | -0.1 (-0.13%) | 24,641 |
| 21 Jun 2012 | INR | 73.9 | 75.2 | 73.15 | 74.8 | 74.8 | +1.1 (+1.49%) | 29,416 |
| 20 Jun 2012 | INR | 70 | 74.1 | 70 | 73.7 | 73.7 | +1.35 (+1.87%) | 52,021 |
| 19 Jun 2012 | INR | 73.35 | 73.35 | 71.6 | 72.35 | 72.35 | -0.55 (-0.75%) | 28,593 |
| 18 Jun 2012 | INR | 73.7 | 74.35 | 72 | 72.9 | 72.9 | +0.15 (+0.21%) | 34,846 |
| 15 Jun 2012 | INR | 72.7 | 73.5 | 72.3 | 72.75 | 72.75 | +0.55 (+0.76%) | 27,762 |
| 14 Jun 2012 | INR | 74.9 | 75 | 71.65 | 72.2 | 72.2 | -2.7 (-3.60%) | 53,056 |
| 13 Jun 2012 | INR | 74.95 | 76.1 | 74.15 | 74.9 | 74.9 | +0.2 (+0.27%) | 28,014 |
| 12 Jun 2012 | INR | 73 | 75.2 | 72.75 | 74.7 | 74.7 | +0.45 (+0.61%) | 41,515 |
| 11 Jun 2012 | INR | 75.85 | 77.4 | 72.45 | 74.25 | 74.25 | -1.8 (-2.37%) | 39,582 |
| 8 Jun 2012 | INR | 76 | 76.25 | 74.65 | 76.05 | 76.05 | -0.85 (-1.11%) | 40,748 |
| 7 Jun 2012 | INR | 76.25 | 77.4 | 74.8 | 76.9 | 76.9 | +1.3 (+1.72%) | 101,797 |
| 6 Jun 2012 | INR | 74.45 | 76.05 | 74.25 | 75.6 | 75.6 | +1.5 (+2.02%) | 39,653 |
| 5 Jun 2012 | INR | 73.95 | 74.9 | 73 | 74.1 | 74.1 | +0.9 (+1.23%) | 66,215 |
| 4 Jun 2012 | INR | 70.1 | 73.95 | 69.15 | 73.2 | 73.2 | +1.85 (+2.59%) | 52,770 |
| 1 Jun 2012 | INR | 73.1 | 74.5 | 71.1 | 71.35 | 71.35 | -1.95 (-2.66%) | 58,937 |
| 31 May 2012 | INR | 71.25 | 74.65 | 70.85 | 73.3 | 73.3 | +1.1 (+1.52%) | 49,945 |
| 30 May 2012 | INR | 76.1 | 76.4 | 71.45 | 72.2 | 72.2 | -4.65 (-6.05%) | 58,184 |
| 29 May 2012 | INR | 76.55 | 78.3 | 76.35 | 76.85 | 76.85 | +0.45 (+0.59%) | 86,929 |
| 28 May 2012 | INR | 74.7 | 76.8 | 74.7 | 76.4 | 76.4 | +2.25 (+3.03%) | 31,663 |
| 25 May 2012 | INR | 73.1 | 74.8 | 73 | 74.15 | 74.15 | +0.7 (+0.95%) | 39,221 |
| 24 May 2012 | INR | 72.1 | 74.35 | 71.15 | 73.45 | 73.45 | +0.65 (+0.89%) | 62,472 |
| 23 May 2012 | INR | 74.05 | 74.5 | 71.5 | 72.8 | 72.8 | -1.05 (-1.42%) | 55,131 |
| 22 May 2012 | INR | 75.6 | 75.8 | 72.2 | 73.85 | 73.85 | -0.75 (-1.01%) | 47,956 |
| 21 May 2012 | INR | 74.4 | 75.4 | 73.9 | 74.6 | 74.6 | +0.2 (+0.27%) | 22,035 |
