| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 82 | 82.9 | 78 | 79.4 | 26.4667 | -0.5 (-0.63%) | 5,951 |
| 29 Jun 2012 | INR | 80.75 | 80.8 | 79.7 | 79.9 | 26.6333 | -0.05 (-0.06%) | 6,020 |
| 28 Jun 2012 | INR | 79.4 | 80.8 | 79.4 | 79.95 | 26.65 | +0.45 (+0.57%) | 2,085 |
| 27 Jun 2012 | INR | 80.65 | 80.8 | 79.4 | 79.5 | 26.5 | -1.3 (-1.61%) | 1,572 |
| 26 Jun 2012 | INR | 82.5 | 82.5 | 79 | 80.8 | 26.9333 | -0.2 (-0.25%) | 964 |
| 25 Jun 2012 | INR | 81.65 | 81.7 | 80.6 | 81 | 27 | 0.0 (0.0%) | 546 |
| 22 Jun 2012 | INR | 79.5 | 81 | 78.55 | 81 | 27 | +1.4 (+1.76%) | 2,886 |
| 21 Jun 2012 | INR | 80.9 | 80.9 | 78.15 | 79.6 | 26.5333 | -0.5 (-0.62%) | 2,018 |
| 20 Jun 2012 | INR | 80.05 | 80.95 | 79.25 | 80.1 | 26.7 | -0.65 (-0.80%) | 2,444 |
| 19 Jun 2012 | INR | 80.25 | 80.9 | 80.2 | 80.75 | 26.9167 | +0.55 (+0.69%) | 1,290 |
| 18 Jun 2012 | INR | 80.5 | 80.65 | 80.05 | 80.2 | 26.7333 | -0.3 (-0.37%) | 1,001 |
| 15 Jun 2012 | INR | 81 | 81.45 | 80.4 | 80.5 | 26.8333 | -0.5 (-0.62%) | 166 |
| 14 Jun 2012 | INR | 84.2 | 84.2 | 80.7 | 81 | 27 | -0.95 (-1.16%) | 1,438 |
| 13 Jun 2012 | INR | 82.4 | 82.7 | 81.6 | 81.95 | 27.3167 | +0.9 (+1.11%) | 416 |
| 12 Jun 2012 | INR | 81 | 82.4 | 81 | 81.05 | 27.0167 | -0.5 (-0.61%) | 1,215 |
| 11 Jun 2012 | INR | 82 | 82.9 | 80.1 | 81.55 | 27.1833 | +0.1 (+0.12%) | 5,033 |
| 8 Jun 2012 | INR | 82 | 82 | 80.5 | 81.45 | 27.15 | +0.15 (+0.18%) | 582 |
| 7 Jun 2012 | INR | 80.2 | 82.7 | 80.2 | 81.3 | 27.1 | +0.3 (+0.37%) | 1,658 |
| 6 Jun 2012 | INR | 80.55 | 81.65 | 80.3 | 81 | 27 | +0.9 (+1.12%) | 1,019 |
| 5 Jun 2012 | INR | 80 | 80.95 | 80 | 80.1 | 26.7 | +0.15 (+0.19%) | 892 |
| 4 Jun 2012 | INR | 79.15 | 81.05 | 79.15 | 79.95 | 26.65 | +0.4 (+0.50%) | 1,677 |
| 1 Jun 2012 | INR | 81.3 | 82.65 | 79.5 | 79.55 | 26.5167 | -3.85 (-4.62%) | 3,040 |
| 31 May 2012 | INR | 79.5 | 84.5 | 79.5 | 83.4 | 27.8 | +2.4 (+2.96%) | 2,758 |
| 30 May 2012 | INR | 81.35 | 82 | 81 | 81 | 27 | -0.25 (-0.31%) | 1,947 |
| 29 May 2012 | INR | 80.25 | 81.8 | 80.25 | 81.25 | 27.0833 | +1 (+1.25%) | 1,481 |
| 28 May 2012 | INR | 81 | 81 | 80 | 80.25 | 26.75 | -1.1 (-1.35%) | 2,280 |
| 25 May 2012 | INR | 80 | 81.45 | 80 | 81.35 | 27.1167 | +1.1 (+1.37%) | 473 |
| 24 May 2012 | INR | 80.15 | 81.65 | 80.05 | 80.25 | 26.75 | +0.2 (+0.25%) | 1,258 |
| 23 May 2012 | INR | 82.5 | 82.55 | 80 | 80.05 | 26.6833 | -0.95 (-1.17%) | 2,165 |
| 22 May 2012 | INR | 82 | 82 | 81 | 81 | 27 | +1 (+1.25%) | 706 |
