| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 79.85 | 80.9 | 79.15 | 80.45 | 8.045 | +0.6 (+0.75%) | 1,097 |
| 29 Jun 2012 | INR | 79.45 | 82 | 78.25 | 79.85 | 7.985 | +1.65 (+2.11%) | 6,621 |
| 28 Jun 2012 | INR | 79.3 | 79.3 | 77.3 | 78.2 | 7.82 | -0.2 (-0.26%) | 389 |
| 27 Jun 2012 | INR | 78.8 | 79.05 | 78.1 | 78.4 | 7.84 | -0.3 (-0.38%) | 2,591 |
| 26 Jun 2012 | INR | 79.25 | 79.85 | 78 | 78.7 | 7.87 | -0.25 (-0.32%) | 2,970 |
| 25 Jun 2012 | INR | 80.5 | 82.65 | 78.6 | 78.95 | 7.895 | -0.7 (-0.88%) | 6,040 |
| 22 Jun 2012 | INR | 80 | 81.45 | 78.55 | 79.65 | 7.965 | -0.7 (-0.87%) | 9,412 |
| 21 Jun 2012 | INR | 78.05 | 81.2 | 77.15 | 80.35 | 8.035 | +2.5 (+3.21%) | 17,263 |
| 20 Jun 2012 | INR | 77.55 | 80.7 | 77 | 77.85 | 7.785 | -0.15 (-0.19%) | 7,179 |
| 19 Jun 2012 | INR | 78 | 78.65 | 77.2 | 78 | 7.8 | +0.5 (+0.65%) | 5,019 |
| 18 Jun 2012 | INR | 80.1 | 81.4 | 76.9 | 77.5 | 7.75 | -2 (-2.52%) | 9,064 |
| 15 Jun 2012 | INR | 81 | 82.95 | 78.75 | 79.5 | 7.95 | +0.95 (+1.21%) | 21,791 |
| 14 Jun 2012 | INR | 82.8 | 83 | 78.3 | 78.55 | 7.855 | -3.55 (-4.32%) | 3,484 |
| 13 Jun 2012 | INR | 82.75 | 85.45 | 81.8 | 82.1 | 8.21 | +0.2 (+0.24%) | 11,797 |
| 12 Jun 2012 | INR | 82.85 | 84.5 | 81.25 | 81.9 | 8.19 | -0.8 (-0.97%) | 5,601 |
| 11 Jun 2012 | INR | 81.8 | 87 | 81.8 | 82.7 | 8.27 | +2.2 (+2.73%) | 20,186 |
| 8 Jun 2012 | INR | 82.5 | 82.5 | 79.7 | 80.5 | 8.05 | -1.8 (-2.19%) | 3,902 |
| 7 Jun 2012 | INR | 83.4 | 83.9 | 82.1 | 82.3 | 8.23 | -0.9 (-1.08%) | 4,703 |
| 6 Jun 2012 | INR | 89.95 | 89.95 | 82.7 | 83.2 | 8.32 | -3 (-3.48%) | 27,737 |
| 5 Jun 2012 | INR | 79.5 | 91.15 | 77.05 | 86.2 | 8.62 | +7.9 (+10.09%) | 326,570 |
| 4 Jun 2012 | INR | 77.6 | 79.5 | 74.35 | 78.3 | 7.83 | +0.3 (+0.38%) | 2,503 |
| 1 Jun 2012 | INR | 81.6 | 83.8 | 77.2 | 78 | 7.8 | -1.15 (-1.45%) | 8,089 |
| 31 May 2012 | INR | 81.4 | 81.85 | 79.05 | 79.15 | 7.915 | -1.95 (-2.40%) | 1,734 |
| 30 May 2012 | INR | 82.35 | 84.75 | 80.3 | 81.1 | 8.11 | -3.15 (-3.74%) | 3,245 |
| 29 May 2012 | INR | 85.8 | 88 | 83.7 | 84.25 | 8.425 | -1.3 (-1.52%) | 11,414 |
| 28 May 2012 | INR | 86.8 | 87.95 | 84 | 85.55 | 8.555 | -0.15 (-0.18%) | 14,272 |
| 25 May 2012 | INR | 77.45 | 90.95 | 76.85 | 85.7 | 8.57 | +7.75 (+9.94%) | 64,850 |
| 24 May 2012 | INR | 79.15 | 79.8 | 77.6 | 77.95 | 7.795 | -0.85 (-1.08%) | 1,095 |
| 23 May 2012 | INR | 80.4 | 80.9 | 77.9 | 78.8 | 7.88 | -0.15 (-0.19%) | 2,668 |
| 22 May 2012 | INR | 82.9 | 82.95 | 78.55 | 78.95 | 7.895 | -3 (-3.66%) | 2,016 |
