| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 83.2 | 85.15 | 82.85 | 84.55 | 84.55 | +1.1 (+1.32%) | 554,361 |
| 29 Jun 2012 | INR | 81.4 | 83.95 | 81.15 | 83.45 | 83.45 | +3.5 (+4.38%) | 913,096 |
| 28 Jun 2012 | INR | 81.15 | 81.5 | 79.4 | 79.95 | 79.95 | -0.05 (-0.06%) | 394,837 |
| 27 Jun 2012 | INR | 79.9 | 81.45 | 79.7 | 80 | 80 | +1 (+1.27%) | 720,012 |
| 26 Jun 2012 | INR | 80 | 80.5 | 78.6 | 79 | 79 | -1.65 (-2.05%) | 500,589 |
| 25 Jun 2012 | INR | 79.75 | 82.7 | 79.35 | 80.65 | 80.65 | +1.85 (+2.35%) | 1,289,994 |
| 22 Jun 2012 | INR | 77.9 | 79.8 | 77.5 | 78.8 | 78.8 | -0.15 (-0.19%) | 545,662 |
| 21 Jun 2012 | INR | 77.5 | 79.55 | 76.6 | 78.95 | 78.95 | +1.4 (+1.81%) | 473,143 |
| 20 Jun 2012 | INR | 77.05 | 78.45 | 76.8 | 77.55 | 77.55 | +1 (+1.31%) | 349,272 |
| 19 Jun 2012 | INR | 77 | 77.45 | 75.6 | 76.55 | 76.55 | -1 (-1.29%) | 402,744 |
| 18 Jun 2012 | INR | 80.95 | 81.2 | 76.9 | 77.55 | 77.55 | -2.4 (-3.00%) | 407,120 |
| 15 Jun 2012 | INR | 80 | 81.25 | 79.5 | 79.95 | 79.95 | +0.15 (+0.19%) | 421,624 |
| 14 Jun 2012 | INR | 79.4 | 81.8 | 79.25 | 79.8 | 79.8 | +0.45 (+0.57%) | 917,877 |
| 13 Jun 2012 | INR | 79.5 | 80.7 | 79 | 79.35 | 79.35 | -0.05 (-0.06%) | 507,016 |
| 12 Jun 2012 | INR | 77.55 | 79.75 | 77.25 | 79.4 | 79.4 | +1.15 (+1.47%) | 762,719 |
| 11 Jun 2012 | INR | 78.5 | 81.6 | 77.5 | 78.25 | 78.25 | +1.05 (+1.36%) | 1,355,390 |
| 8 Jun 2012 | INR | 78.8 | 78.8 | 75.6 | 77.2 | 77.2 | -1.35 (-1.72%) | 701,488 |
| 7 Jun 2012 | INR | 77.7 | 79.4 | 75.75 | 78.55 | 78.55 | +1.5 (+1.95%) | 1,065,638 |
| 6 Jun 2012 | INR | 74 | 77.75 | 74 | 77.05 | 77.05 | +2.6 (+3.49%) | 512,271 |
| 5 Jun 2012 | INR | 78.1 | 78.3 | 72.65 | 74.45 | 74.45 | -3.2 (-4.12%) | 739,747 |
| 4 Jun 2012 | INR | 78 | 78 | 76 | 77.65 | 77.65 | -0.95 (-1.21%) | 477,766 |
| 1 Jun 2012 | INR | 80.95 | 82.3 | 78.05 | 78.6 | 78.6 | -2.1 (-2.60%) | 449,810 |
| 31 May 2012 | INR | 81.5 | 81.5 | 79.2 | 80.7 | 80.7 | -1.5 (-1.82%) | 326,473 |
| 30 May 2012 | INR | 84.6 | 85 | 81.75 | 82.2 | 82.2 | -2.75 (-3.24%) | 349,028 |
| 29 May 2012 | INR | 86.55 | 86.9 | 84.45 | 84.95 | 84.95 | -0.95 (-1.11%) | 492,992 |
| 28 May 2012 | INR | 83.05 | 86.25 | 83 | 85.9 | 85.9 | +3.2 (+3.87%) | 640,942 |
| 25 May 2012 | INR | 81.55 | 83.65 | 81.1 | 82.7 | 82.7 | +1.75 (+2.16%) | 584,211 |
| 24 May 2012 | INR | 81 | 81.8 | 79.5 | 80.95 | 80.95 | +0.65 (+0.81%) | 544,392 |
| 23 May 2012 | INR | 81 | 81.25 | 79.05 | 80.3 | 80.3 | -1.4 (-1.71%) | 531,904 |
| 22 May 2012 | INR | 83.5 | 83.8 | 80.75 | 81.7 | 81.7 | -0.35 (-0.43%) | 369,372 |
