| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 87.6 | 90.65 | 86.7 | 90.1 | 90.1 | +2.8 (+3.21%) | 137,824 |
| 29 Jun 2012 | INR | 84.95 | 87.6 | 82.8 | 87.3 | 87.3 | +4.3 (+5.18%) | 143,425 |
| 28 Jun 2012 | INR | 82.8 | 84.45 | 82.25 | 83 | 83 | +0.55 (+0.67%) | 78,615 |
| 27 Jun 2012 | INR | 83.2 | 83.65 | 82.2 | 82.45 | 82.45 | +0.45 (+0.55%) | 31,425 |
| 26 Jun 2012 | INR | 83.75 | 84.85 | 81.75 | 82 | 82 | -1.85 (-2.21%) | 80,352 |
| 25 Jun 2012 | INR | 83.1 | 85.35 | 82.4 | 83.85 | 83.85 | +1 (+1.21%) | 110,907 |
| 22 Jun 2012 | INR | 82.5 | 84.35 | 79 | 82.85 | 82.85 | -1.55 (-1.84%) | 436,461 |
| 21 Jun 2012 | INR | 84.25 | 87.8 | 82.2 | 84.4 | 84.4 | -0.95 (-1.11%) | 270,030 |
| 20 Jun 2012 | INR | 77 | 88.15 | 76.55 | 85.35 | 85.35 | +4.6 (+5.70%) | 1,047,109 |
| 19 Jun 2012 | INR | 82 | 82 | 77.15 | 80.75 | 80.75 | +0.65 (+0.81%) | 168,957 |
| 18 Jun 2012 | INR | 82.75 | 82.9 | 78.1 | 80.1 | 80.1 | -1 (-1.23%) | 88,468 |
| 15 Jun 2012 | INR | 77.15 | 81.7 | 77.15 | 81.1 | 81.1 | +4.5 (+5.87%) | 175,784 |
| 14 Jun 2012 | INR | 80.4 | 81.05 | 76.1 | 76.6 | 76.6 | -3.25 (-4.07%) | 123,607 |
| 13 Jun 2012 | INR | 76.2 | 80.25 | 76 | 79.85 | 79.85 | +4.1 (+5.41%) | 266,426 |
| 12 Jun 2012 | INR | 72.9 | 76.3 | 72.5 | 75.75 | 75.75 | +2.8 (+3.84%) | 144,481 |
| 11 Jun 2012 | INR | 72.7 | 74.35 | 72.5 | 72.95 | 72.95 | +0.25 (+0.34%) | 88,415 |
| 8 Jun 2012 | INR | 76.4 | 76.4 | 72.1 | 72.7 | 72.7 | -3.55 (-4.66%) | 270,987 |
| 7 Jun 2012 | INR | 78 | 79 | 75.6 | 76.25 | 76.25 | -0.5 (-0.65%) | 57,578 |
| 6 Jun 2012 | INR | 73.6 | 77.1 | 73.3 | 76.75 | 76.75 | +3.65 (+4.99%) | 116,985 |
| 5 Jun 2012 | INR | 73.6 | 75.05 | 72.6 | 73.1 | 73.1 | -0.9 (-1.22%) | 35,370 |
| 4 Jun 2012 | INR | 74.25 | 74.25 | 71.8 | 74 | 74 | -0.65 (-0.87%) | 44,325 |
| 1 Jun 2012 | INR | 75.4 | 78.25 | 74.2 | 74.65 | 74.65 | -0.75 (-0.99%) | 110,311 |
| 31 May 2012 | INR | 74.75 | 76.45 | 74.25 | 75.4 | 75.4 | 0.0 (0.0%) | 33,238 |
| 30 May 2012 | INR | 74.3 | 76.25 | 73.6 | 75.4 | 75.4 | +0.15 (+0.20%) | 64,472 |
| 29 May 2012 | INR | 76.95 | 77.9 | 74.7 | 75.25 | 75.25 | -1.8 (-2.34%) | 37,803 |
| 28 May 2012 | INR | 76.85 | 77.55 | 75.65 | 77.05 | 77.05 | +0.9 (+1.18%) | 62,901 |
| 25 May 2012 | INR | 74 | 76.9 | 73.9 | 76.15 | 76.15 | +2.45 (+3.32%) | 90,133 |
| 24 May 2012 | INR | 74.1 | 74.2 | 71.5 | 73.7 | 73.7 | -0.55 (-0.74%) | 144,578 |
| 23 May 2012 | INR | 73.4 | 74.7 | 71.55 | 74.25 | 74.25 | +2.3 (+3.20%) | 359,265 |
| 22 May 2012 | INR | 73.85 | 75.45 | 70.9 | 71.95 | 71.95 | -2.8 (-3.75%) | 160,478 |
