| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 117.05 | 118.6 | 115.35 | 117.05 | 117.05 | -2.25 (-1.89%) | 32,915 |
| 29 Jun 2012 | INR | 118.25 | 121.95 | 116 | 119.3 | 119.3 | -0.1 (-0.08%) | 143,946 |
| 28 Jun 2012 | INR | 118.15 | 120.95 | 118.15 | 119.4 | 119.4 | +0.6 (+0.51%) | 29,356 |
| 27 Jun 2012 | INR | 115.25 | 125 | 115.25 | 118.8 | 118.8 | +2.9 (+2.50%) | 92,938 |
| 26 Jun 2012 | INR | 115.05 | 119.7 | 113.6 | 115.9 | 115.9 | -1.8 (-1.53%) | 61,752 |
| 25 Jun 2012 | INR | 119.7 | 121.9 | 111.5 | 117.7 | 117.7 | -0.6 (-0.51%) | 236,388 |
| 22 Jun 2012 | INR | 121.05 | 121.75 | 116.05 | 118.3 | 118.3 | -2.85 (-2.35%) | 207,682 |
| 21 Jun 2012 | INR | 122 | 123.35 | 121.1 | 121.15 | 121.15 | -1.85 (-1.50%) | 758 |
| 20 Jun 2012 | INR | 120.15 | 123.85 | 119.3 | 123 | 123 | +2.35 (+1.95%) | 7,604 |
| 19 Jun 2012 | INR | 121.5 | 123 | 120.2 | 120.65 | 120.65 | +0.35 (+0.29%) | 2,152 |
| 18 Jun 2012 | INR | 124.2 | 124.25 | 119.2 | 120.3 | 120.3 | -1.2 (-0.99%) | 18,167 |
| 15 Jun 2012 | INR | 123 | 123.65 | 120.4 | 121.5 | 121.5 | -1.5 (-1.22%) | 6,996 |
| 14 Jun 2012 | INR | 123.95 | 123.95 | 120.6 | 123 | 123 | +0.25 (+0.20%) | 23,695 |
| 13 Jun 2012 | INR | 123.05 | 124.65 | 122.05 | 122.75 | 122.75 | -1.15 (-0.93%) | 7,183 |
| 12 Jun 2012 | INR | 122.8 | 125.5 | 121.7 | 123.9 | 123.9 | +1.85 (+1.52%) | 15,173 |
| 11 Jun 2012 | INR | 123.95 | 123.95 | 121.05 | 122.05 | 122.05 | -0.55 (-0.45%) | 2,041 |
| 8 Jun 2012 | INR | 123.95 | 123.95 | 122.3 | 122.6 | 122.6 | -0.75 (-0.61%) | 2,332 |
| 7 Jun 2012 | INR | 124.4 | 124.4 | 121.75 | 123.35 | 123.35 | +1.1 (+0.90%) | 9,551 |
| 6 Jun 2012 | INR | 123.75 | 123.75 | 121.1 | 122.25 | 122.25 | +0.2 (+0.16%) | 34,423 |
| 5 Jun 2012 | INR | 124.75 | 124.75 | 121.55 | 122.05 | 122.05 | -1.5 (-1.21%) | 2,928 |
| 4 Jun 2012 | INR | 124.95 | 124.95 | 122.35 | 123.55 | 123.55 | -1.7 (-1.36%) | 6,484 |
| 1 Jun 2012 | INR | 124.95 | 126 | 123.05 | 125.25 | 125.25 | +1.1 (+0.89%) | 7,136 |
| 31 May 2012 | INR | 124.8 | 125 | 122.1 | 124.15 | 124.15 | -1.15 (-0.92%) | 5,515 |
| 30 May 2012 | INR | 122.95 | 126.55 | 121.25 | 125.3 | 125.3 | +3.5 (+2.87%) | 14,632 |
| 29 May 2012 | INR | 121 | 122.9 | 120.45 | 121.8 | 121.8 | +1.85 (+1.54%) | 8,689 |
| 28 May 2012 | INR | 121.75 | 121.75 | 119.25 | 119.95 | 119.95 | -1.55 (-1.28%) | 3,969 |
| 25 May 2012 | INR | 123.9 | 123.9 | 120.8 | 121.5 | 121.5 | -3.05 (-2.45%) | 8,641 |
| 24 May 2012 | INR | 123.95 | 126.5 | 122.1 | 124.55 | 124.55 | +2.3 (+1.88%) | 31,220 |
| 23 May 2012 | INR | 123.95 | 123.95 | 121.65 | 122.25 | 122.25 | -1.35 (-1.09%) | 1,303 |
| 22 May 2012 | INR | 124 | 124.85 | 123.1 | 123.6 | 123.6 | -0.2 (-0.16%) | 1,302 |
