| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 76.2 | 80.5 | 75 | 78.3 | 78.3 | +3.1 (+4.12%) | 24,798 |
| 29 Jun 2012 | INR | 74.9 | 76.25 | 72.8 | 75.2 | 75.2 | +1.15 (+1.55%) | 2,785 |
| 28 Jun 2012 | INR | 73.65 | 75 | 73.65 | 74.05 | 74.05 | -0.65 (-0.87%) | 1,438 |
| 27 Jun 2012 | INR | 76.15 | 76.15 | 73.6 | 74.7 | 74.7 | +0.15 (+0.20%) | 745 |
| 26 Jun 2012 | INR | 75 | 77.95 | 74.5 | 74.55 | 74.55 | -0.65 (-0.86%) | 1,183 |
| 25 Jun 2012 | INR | 78.25 | 78.5 | 75.1 | 75.2 | 75.2 | -0.8 (-1.05%) | 474 |
| 22 Jun 2012 | INR | 74.1 | 76.35 | 74.1 | 76 | 76 | +0.7 (+0.93%) | 6,288 |
| 21 Jun 2012 | INR | 77.5 | 77.5 | 75.1 | 75.3 | 75.3 | -1.45 (-1.89%) | 4,588 |
| 20 Jun 2012 | INR | 78.2 | 78.2 | 75.25 | 76.75 | 76.75 | +0.85 (+1.12%) | 2,986 |
| 19 Jun 2012 | INR | 77 | 77.4 | 75.05 | 75.9 | 75.9 | -1.45 (-1.87%) | 1,727 |
| 18 Jun 2012 | INR | 75 | 79.9 | 75 | 77.35 | 77.35 | +0.6 (+0.78%) | 14,383 |
| 15 Jun 2012 | INR | 76 | 79 | 74.4 | 76.75 | 76.75 | +1.15 (+1.52%) | 20,621 |
| 14 Jun 2012 | INR | 76.4 | 80.05 | 74.5 | 75.6 | 75.6 | +1.8 (+2.44%) | 4,447 |
| 13 Jun 2012 | INR | 78.2 | 80.2 | 71.65 | 73.8 | 73.8 | -6.65 (-8.27%) | 8,784 |
| 12 Jun 2012 | INR | 81 | 82 | 78.05 | 80.45 | 80.45 | -0.95 (-1.17%) | 13,354 |
| 11 Jun 2012 | INR | 82 | 84 | 81.25 | 81.4 | 81.4 | -0.6 (-0.73%) | 5,124 |
| 8 Jun 2012 | INR | 85 | 85 | 79 | 82 | 82 | -1.5 (-1.80%) | 21,603 |
| 7 Jun 2012 | INR | 81.15 | 86.5 | 81.15 | 83.5 | 83.5 | +0.8 (+0.97%) | 30,585 |
| 6 Jun 2012 | INR | 77.75 | 86.65 | 77.75 | 82.7 | 82.7 | +1.95 (+2.41%) | 55,960 |
| 5 Jun 2012 | INR | 72.65 | 84.9 | 72.65 | 80.75 | 80.75 | +10 (+14.13%) | 78,492 |
| 4 Jun 2012 | INR | 72.9 | 72.9 | 69 | 70.75 | 70.75 | +1.35 (+1.95%) | 1,193 |
| 1 Jun 2012 | INR | 72.5 | 72.5 | 68.55 | 69.4 | 69.4 | +0.35 (+0.51%) | 1,734 |
| 31 May 2012 | INR | 72.45 | 72.5 | 68.25 | 69.05 | 69.05 | -0.65 (-0.93%) | 1,430 |
| 30 May 2012 | INR | 74.9 | 74.9 | 67 | 69.7 | 69.7 | -4.75 (-6.38%) | 4,469 |
| 29 May 2012 | INR | 75.8 | 77.1 | 74 | 74.45 | 74.45 | +0.8 (+1.09%) | 8,311 |
| 28 May 2012 | INR | 72.15 | 75.75 | 72.15 | 73.65 | 73.65 | -0.5 (-0.67%) | 2,425 |
| 25 May 2012 | INR | 74.05 | 75.5 | 73.7 | 74.15 | 74.15 | -0.05 (-0.07%) | 8,493 |
| 24 May 2012 | INR | 69 | 76.35 | 69 | 74.2 | 74.2 | +6.2 (+9.12%) | 48,730 |
| 23 May 2012 | INR | 68 | 68.4 | 66.1 | 68 | 68 | -0.4 (-0.58%) | 782 |
| 22 May 2012 | INR | 67.65 | 68.55 | 67.45 | 68.4 | 68.4 | +0.4 (+0.59%) | 1,221 |
