| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 105.3 | 108.25 | 105.25 | 107.7 | 107.7 | +2.65 (+2.52%) | 376,612 |
| 29 Jun 2012 | INR | 103.5 | 106.3 | 102 | 105.05 | 105.05 | +3.35 (+3.29%) | 614,254 |
| 28 Jun 2012 | INR | 102.45 | 103.05 | 101.25 | 101.7 | 101.7 | +0.3 (+0.30%) | 164,614 |
| 27 Jun 2012 | INR | 102.25 | 102.75 | 101.15 | 101.4 | 101.4 | +0.65 (+0.65%) | 158,838 |
| 26 Jun 2012 | INR | 100.8 | 102.3 | 100.15 | 100.75 | 100.75 | -0.75 (-0.74%) | 253,167 |
| 25 Jun 2012 | INR | 102.9 | 104.75 | 100 | 101.5 | 101.5 | -0.45 (-0.44%) | 272,215 |
| 22 Jun 2012 | INR | 102.05 | 102.9 | 101.1 | 101.95 | 101.95 | -1.25 (-1.21%) | 189,201 |
| 21 Jun 2012 | INR | 100.9 | 103.85 | 100 | 103.2 | 103.2 | +2.8 (+2.79%) | 539,128 |
| 20 Jun 2012 | INR | 101 | 102.8 | 100 | 100.4 | 100.4 | +0.3 (+0.30%) | 352,722 |
| 19 Jun 2012 | INR | 101.25 | 102.8 | 98.6 | 100.1 | 100.1 | -1.7 (-1.67%) | 249,846 |
| 18 Jun 2012 | INR | 104.4 | 105.8 | 101.05 | 101.8 | 101.8 | -0.15 (-0.15%) | 446,364 |
| 15 Jun 2012 | INR | 101.9 | 103.2 | 101.2 | 101.95 | 101.95 | +0.65 (+0.64%) | 240,587 |
| 14 Jun 2012 | INR | 104.1 | 105.75 | 99.8 | 101.3 | 101.3 | -2.65 (-2.55%) | 356,864 |
| 13 Jun 2012 | INR | 107.5 | 107.6 | 103.2 | 103.95 | 103.95 | -3.2 (-2.99%) | 513,226 |
| 12 Jun 2012 | INR | 107 | 109 | 105.9 | 107.15 | 107.15 | -1 (-0.92%) | 717,757 |
| 11 Jun 2012 | INR | 104.8 | 111.4 | 104.8 | 108.15 | 108.15 | +4 (+3.84%) | 1,562,283 |
| 8 Jun 2012 | INR | 103 | 104.85 | 102.05 | 104.15 | 104.15 | +1.15 (+1.12%) | 501,850 |
| 7 Jun 2012 | INR | 100.5 | 103.4 | 99.85 | 103 | 103 | +4 (+4.04%) | 704,793 |
| 6 Jun 2012 | INR | 96.35 | 99.5 | 96.3 | 99 | 99 | +3.35 (+3.50%) | 348,746 |
| 5 Jun 2012 | INR | 96.15 | 98.1 | 95.25 | 95.65 | 95.65 | +0.95 (+1.00%) | 376,374 |
| 4 Jun 2012 | INR | 96.5 | 96.55 | 93.05 | 94.7 | 94.7 | -2.55 (-2.62%) | 311,463 |
| 1 Jun 2012 | INR | 99.1 | 101.95 | 96.6 | 97.25 | 97.25 | -2.9 (-2.90%) | 329,887 |
| 31 May 2012 | INR | 97.1 | 101 | 95.25 | 100.15 | 100.15 | +1.85 (+1.88%) | 544,013 |
| 30 May 2012 | INR | 102 | 102.7 | 97.65 | 98.3 | 98.3 | -4.4 (-4.28%) | 911,572 |
| 29 May 2012 | INR | 107.25 | 107.25 | 101.9 | 102.7 | 102.7 | -3.85 (-3.61%) | 958,462 |
| 28 May 2012 | INR | 102 | 107.25 | 99.5 | 106.55 | 106.55 | +5.1 (+5.03%) | 1,268,475 |
| 25 May 2012 | INR | 91 | 103.3 | 91 | 101.45 | 101.45 | +10.85 (+11.98%) | 3,292,633 |
| 24 May 2012 | INR | 91 | 92.15 | 88.95 | 90.6 | 90.6 | -0.85 (-0.93%) | 456,966 |
| 23 May 2012 | INR | 95 | 96.3 | 91 | 91.45 | 91.45 | -4.45 (-4.64%) | 334,441 |
| 22 May 2012 | INR | 99.3 | 99.5 | 94.7 | 95.9 | 95.9 | -2.25 (-2.29%) | 211,097 |
