| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2012 | INR | 81.6 | 88 | 81.6 | 82 | 82 | -0.1 (-0.12%) | 109,144 |
| 22 Jun 2012 | INR | 80 | 83.45 | 80 | 82.1 | 82.1 | -0.65 (-0.79%) | 65,227 |
| 21 Jun 2012 | INR | 81.15 | 83.25 | 80.5 | 82.75 | 82.75 | +0.1 (+0.12%) | 58,313 |
| 20 Jun 2012 | INR | 83 | 83.75 | 81.5 | 82.65 | 82.65 | +0.7 (+0.85%) | 36,739 |
| 19 Jun 2012 | INR | 82.4 | 84.9 | 81.15 | 81.95 | 81.95 | -1.2 (-1.44%) | 49,060 |
| 18 Jun 2012 | INR | 83.3 | 85.9 | 82.05 | 83.15 | 83.15 | -1.15 (-1.36%) | 84,711 |
| 15 Jun 2012 | INR | 84.1 | 85.45 | 83 | 84.3 | 84.3 | +1 (+1.20%) | 36,133 |
| 14 Jun 2012 | INR | 85.95 | 89.25 | 83.15 | 83.3 | 83.3 | -1.3 (-1.54%) | 51,571 |
| 13 Jun 2012 | INR | 85.5 | 86.5 | 83.8 | 84.6 | 84.6 | +0.6 (+0.71%) | 73,108 |
| 12 Jun 2012 | INR | 89.9 | 89.9 | 83.05 | 84 | 84 | -1.2 (-1.41%) | 57,793 |
| 11 Jun 2012 | INR | 94 | 94 | 84.2 | 85.2 | 85.2 | -4.05 (-4.54%) | 24,765 |
| 8 Jun 2012 | INR | 87.25 | 91 | 85 | 89.25 | 89.25 | +2.2 (+2.53%) | 114,990 |
| 7 Jun 2012 | INR | 86.8 | 88.4 | 86 | 87.05 | 87.05 | +0.7 (+0.81%) | 28,086 |
| 6 Jun 2012 | INR | 86 | 87.45 | 85 | 86.35 | 86.35 | -1.35 (-1.54%) | 55,083 |
| 5 Jun 2012 | INR | 87.65 | 91.9 | 86.05 | 87.7 | 87.7 | -1.75 (-1.96%) | 83,385 |
| 4 Jun 2012 | INR | 87.25 | 92 | 85 | 89.45 | 89.45 | +2.8 (+3.23%) | 128,629 |
| 1 Jun 2012 | INR | 86.35 | 88.85 | 86.1 | 86.65 | 86.65 | -1.5 (-1.70%) | 60,166 |
| 31 May 2012 | INR | 86.15 | 88.5 | 86 | 88.15 | 88.15 | +0.75 (+0.86%) | 41,538 |
| 30 May 2012 | INR | 88 | 88.5 | 86.3 | 87.4 | 87.4 | -0.4 (-0.46%) | 45,585 |
| 29 May 2012 | INR | 87 | 88.5 | 86.5 | 87.8 | 87.8 | +0.2 (+0.23%) | 67,994 |
| 28 May 2012 | INR | 87.5 | 90 | 86.5 | 87.6 | 87.6 | +0.35 (+0.40%) | 117,298 |
| 25 May 2012 | INR | 89.95 | 91.9 | 85 | 87.25 | 87.25 | +2.9 (+3.44%) | 104,583 |
| 24 May 2012 | INR | 94.9 | 94.9 | 84 | 84.35 | 84.35 | -0.95 (-1.11%) | 48,547 |
| 23 May 2012 | INR | 86 | 88.8 | 84.25 | 85.3 | 85.3 | -0.7 (-0.81%) | 110,851 |
| 22 May 2012 | INR | 89.5 | 89.5 | 85.55 | 86 | 86 | -1.1 (-1.26%) | 82,645 |
| 21 May 2012 | INR | 87 | 88.9 | 86.25 | 87.1 | 87.1 | +0.75 (+0.87%) | 152,726 |
| 18 May 2012 | INR | 87 | 88 | 85.5 | 86.35 | 86.35 | +0.65 (+0.76%) | 120,470 |
| 17 May 2012 | INR | 86 | 86.4 | 85.3 | 85.7 | 85.7 | -0.35 (-0.41%) | 44,468 |
| 16 May 2012 | INR | 85.5 | 86.95 | 84.4 | 86.05 | 86.05 | -0.65 (-0.75%) | 94,807 |
| 15 May 2012 | INR | 84.15 | 87.5 | 84.15 | 86.7 | 86.7 | +0.6 (+0.70%) | 105,645 |
