| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 95.9 | 96.05 | 94.6 | 95.95 | 95.95 | +0.95 (+1%) | 76,911 |
| 29 Jun 2012 | INR | 93.8 | 95.7 | 91 | 95 | 95 | +1.8 (+1.93%) | 70,678 |
| 28 Jun 2012 | INR | 93.75 | 93.75 | 92.8 | 93.2 | 93.2 | -0.05 (-0.05%) | 16,848 |
| 27 Jun 2012 | INR | 94.15 | 94.25 | 93 | 93.25 | 93.25 | -0.25 (-0.27%) | 16,640 |
| 26 Jun 2012 | INR | 93.4 | 94 | 93.25 | 93.5 | 93.5 | -0.1 (-0.11%) | 21,641 |
| 25 Jun 2012 | INR | 93.2 | 94.1 | 92.9 | 93.6 | 93.6 | +1.8 (+1.96%) | 50,536 |
| 22 Jun 2012 | INR | 89.55 | 92.5 | 89.55 | 91.8 | 91.8 | +1.4 (+1.55%) | 31,719 |
| 21 Jun 2012 | INR | 89.35 | 90.95 | 89.3 | 90.4 | 90.4 | +0.6 (+0.67%) | 26,427 |
| 20 Jun 2012 | INR | 90.1 | 90.35 | 89.7 | 89.8 | 89.8 | -0.05 (-0.06%) | 12,639 |
| 19 Jun 2012 | INR | 90 | 90.1 | 89.2 | 89.85 | 89.85 | 0.0 (0.0%) | 13,629 |
| 18 Jun 2012 | INR | 91.15 | 92 | 89.1 | 89.85 | 89.85 | -1.15 (-1.26%) | 25,589 |
| 15 Jun 2012 | INR | 91 | 91.7 | 90.1 | 91 | 91 | +0.8 (+0.89%) | 30,593 |
| 14 Jun 2012 | INR | 90.95 | 91 | 89.5 | 90.2 | 90.2 | +0.55 (+0.61%) | 23,114 |
| 13 Jun 2012 | INR | 89.9 | 92.5 | 89.45 | 89.65 | 89.65 | +0.55 (+0.62%) | 26,144 |
| 12 Jun 2012 | INR | 87.1 | 89.65 | 87 | 89.1 | 89.1 | +1.9 (+2.18%) | 21,669 |
| 11 Jun 2012 | INR | 87 | 87.8 | 87 | 87.2 | 87.2 | +0.7 (+0.81%) | 12,784 |
| 8 Jun 2012 | INR | 86.4 | 87.5 | 86 | 86.5 | 86.5 | -0.15 (-0.17%) | 15,145 |
| 7 Jun 2012 | INR | 87.3 | 87.8 | 86.3 | 86.65 | 86.65 | -0.4 (-0.46%) | 10,867 |
| 6 Jun 2012 | INR | 85.5 | 87.45 | 85.5 | 87.05 | 87.05 | +0.95 (+1.10%) | 16,656 |
| 5 Jun 2012 | INR | 85.7 | 87.2 | 85.7 | 86.1 | 86.1 | +0.65 (+0.76%) | 13,429 |
| 4 Jun 2012 | INR | 85.1 | 86.45 | 85 | 85.45 | 85.45 | -0.25 (-0.29%) | 12,004 |
| 1 Jun 2012 | INR | 86.7 | 87 | 85.5 | 85.7 | 85.7 | -0.2 (-0.23%) | 11,283 |
| 31 May 2012 | INR | 86.25 | 86.65 | 85.6 | 85.9 | 85.9 | -1.2 (-1.38%) | 3,583 |
| 30 May 2012 | INR | 88.65 | 88.65 | 86.75 | 87.1 | 87.1 | -0.75 (-0.85%) | 13,802 |
| 29 May 2012 | INR | 86.1 | 89.4 | 86.1 | 87.85 | 87.85 | +0.95 (+1.09%) | 21,921 |
| 28 May 2012 | INR | 86.95 | 87.2 | 85.75 | 86.9 | 86.9 | +1.15 (+1.34%) | 7,510 |
| 25 May 2012 | INR | 86.1 | 86.65 | 85.5 | 85.75 | 85.75 | -0.35 (-0.41%) | 8,491 |
| 24 May 2012 | INR | 87.15 | 87.15 | 86 | 86.1 | 86.1 | +0.45 (+0.53%) | 9,395 |
| 23 May 2012 | INR | 86.5 | 86.5 | 85.55 | 85.65 | 85.65 | -1.05 (-1.21%) | 8,106 |
| 22 May 2012 | INR | 87 | 89.4 | 85 | 86.7 | 86.7 | -0.2 (-0.23%) | 44,895 |
