| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 130.95 | 134.65 | 128.5 | 133.4 | 133.4 | +2.05 (+1.56%) | 22,945 |
| 29 Jun 2012 | INR | 130 | 132.6 | 127 | 131.35 | 131.35 | +5.3 (+4.20%) | 27,092 |
| 28 Jun 2012 | INR | 125.85 | 129.9 | 125.1 | 126.05 | 126.05 | -1.35 (-1.06%) | 2,588 |
| 27 Jun 2012 | INR | 127.95 | 129 | 125.4 | 127.4 | 127.4 | +0.4 (+0.31%) | 6,645 |
| 26 Jun 2012 | INR | 130.65 | 130.65 | 124.7 | 127 | 127 | -0.8 (-0.63%) | 5,699 |
| 25 Jun 2012 | INR | 126 | 132 | 125.15 | 127.8 | 127.8 | +1.7 (+1.35%) | 11,789 |
| 22 Jun 2012 | INR | 125.3 | 126.85 | 122.6 | 126.1 | 126.1 | -0.9 (-0.71%) | 2,335 |
| 21 Jun 2012 | INR | 124.6 | 127.5 | 124.5 | 127 | 127 | -0.2 (-0.16%) | 3,089 |
| 20 Jun 2012 | INR | 127 | 128.9 | 124.55 | 127.2 | 127.2 | +0.6 (+0.47%) | 4,922 |
| 19 Jun 2012 | INR | 124.05 | 128.95 | 123.15 | 126.6 | 126.6 | +3.1 (+2.51%) | 2,061 |
| 18 Jun 2012 | INR | 127.9 | 127.9 | 123.1 | 123.5 | 123.5 | -2.6 (-2.06%) | 3,799 |
| 15 Jun 2012 | INR | 126 | 128.1 | 124 | 126.1 | 126.1 | +3 (+2.44%) | 5,226 |
| 14 Jun 2012 | INR | 126.8 | 127.1 | 122.2 | 123.1 | 123.1 | -4.1 (-3.22%) | 6,347 |
| 13 Jun 2012 | INR | 128 | 129.2 | 126.05 | 127.2 | 127.2 | -0.5 (-0.39%) | 4,454 |
| 12 Jun 2012 | INR | 125.35 | 129.95 | 125.35 | 127.7 | 127.7 | -0.75 (-0.58%) | 5,085 |
| 11 Jun 2012 | INR | 128.6 | 130.5 | 128.1 | 128.45 | 128.45 | +1.75 (+1.38%) | 10,838 |
| 8 Jun 2012 | INR | 128.2 | 128.85 | 126 | 126.7 | 126.7 | -2.1 (-1.63%) | 3,505 |
| 7 Jun 2012 | INR | 129.1 | 130.3 | 127.5 | 128.8 | 128.8 | -0.4 (-0.31%) | 14,802 |
| 6 Jun 2012 | INR | 129.35 | 131.15 | 128.55 | 129.2 | 129.2 | +0.3 (+0.23%) | 12,922 |
| 5 Jun 2012 | INR | 127.7 | 134 | 127 | 128.9 | 128.9 | +3.2 (+2.55%) | 58,556 |
| 4 Jun 2012 | INR | 124 | 129.25 | 121.5 | 125.7 | 125.7 | +1.85 (+1.49%) | 6,487 |
| 1 Jun 2012 | INR | 125.55 | 128 | 122.25 | 123.85 | 123.85 | -2.45 (-1.94%) | 5,783 |
| 31 May 2012 | INR | 125.5 | 129 | 125.15 | 126.3 | 126.3 | -0.75 (-0.59%) | 9,860 |
| 30 May 2012 | INR | 129.5 | 131.4 | 126 | 127.05 | 127.05 | -3.75 (-2.87%) | 9,380 |
| 29 May 2012 | INR | 129 | 134 | 127.6 | 130.8 | 130.8 | -0.6 (-0.46%) | 28,553 |
| 28 May 2012 | INR | 126.25 | 134.95 | 126.25 | 131.4 | 131.4 | +10.4 (+8.60%) | 68,089 |
| 25 May 2012 | INR | 122.1 | 124.9 | 120.1 | 121 | 121 | +1.95 (+1.64%) | 24,247 |
| 24 May 2012 | INR | 119 | 121 | 117.1 | 119.05 | 119.05 | +0.85 (+0.72%) | 4,359 |
| 23 May 2012 | INR | 115.85 | 119.75 | 113.25 | 118.2 | 118.2 | -0.3 (-0.25%) | 3,081 |
| 22 May 2012 | INR | 118.5 | 121.6 | 118 | 118.5 | 118.5 | +0.15 (+0.13%) | 4,638 |
