| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 98.05 | 99.9 | 96.5 | 97.05 | 97.05 | +0.05 (+0.05%) | 3,151 |
| 29 Jun 2012 | INR | 97.6 | 97.65 | 96.2 | 97 | 97 | +0.6 (+0.62%) | 1,242 |
| 28 Jun 2012 | INR | 98.1 | 98.1 | 96 | 96.4 | 96.4 | -0.4 (-0.41%) | 331 |
| 27 Jun 2012 | INR | 99.6 | 99.6 | 95.5 | 96.8 | 96.8 | -2.25 (-2.27%) | 754 |
| 26 Jun 2012 | INR | 101.95 | 101.95 | 97 | 99.05 | 99.05 | 0.0 (0.0%) | 2,403 |
| 25 Jun 2012 | INR | 96 | 101.95 | 96 | 99.05 | 99.05 | +3.4 (+3.55%) | 1,028,714 |
| 22 Jun 2012 | INR | 96.5 | 97.95 | 95.05 | 95.65 | 95.65 | -1.95 (-2.00%) | 1,521 |
| 21 Jun 2012 | INR | 97 | 97.7 | 95.5 | 97.6 | 97.6 | +0.1 (+0.10%) | 884 |
| 20 Jun 2012 | INR | 97.95 | 97.95 | 96.95 | 97.5 | 97.5 | +0.8 (+0.83%) | 104 |
| 19 Jun 2012 | INR | 95.7 | 96.7 | 95.1 | 96.7 | 96.7 | -0.55 (-0.57%) | 204 |
| 18 Jun 2012 | INR | 97 | 97.55 | 94 | 97.25 | 97.25 | +0.8 (+0.83%) | 830 |
| 15 Jun 2012 | INR | 94.1 | 97.7 | 85.65 | 96.45 | 96.45 | +1.1 (+1.15%) | 3,964 |
| 14 Jun 2012 | INR | 96 | 96.2 | 95.2 | 95.35 | 95.35 | -0.45 (-0.47%) | 683 |
| 13 Jun 2012 | INR | 95.5 | 97.5 | 95.5 | 95.8 | 95.8 | -0.85 (-0.88%) | 44,966 |
| 12 Jun 2012 | INR | 97.9 | 97.9 | 95.2 | 96.65 | 96.65 | -1.7 (-1.73%) | 2,488 |
| 11 Jun 2012 | INR | 96.5 | 99 | 96.5 | 98.35 | 98.35 | +1.45 (+1.50%) | 6,020 |
| 8 Jun 2012 | INR | 98.25 | 101.75 | 95.3 | 96.9 | 96.9 | -0.1 (-0.10%) | 33,562 |
| 7 Jun 2012 | INR | 102 | 103.15 | 93.7 | 97 | 97 | -2.65 (-2.66%) | 90,969 |
| 6 Jun 2012 | INR | 109.95 | 110.8 | 93.1 | 99.65 | 99.65 | -8.9 (-8.20%) | 1,332,178 |
| 5 Jun 2012 | INR | 108.25 | 110 | 108 | 108.55 | 108.55 | -0.45 (-0.41%) | 1,350 |
| 4 Jun 2012 | INR | 110.05 | 113 | 108.4 | 109 | 109 | -4.55 (-4.01%) | 919 |
| 1 Jun 2012 | INR | 115.8 | 121.8 | 105.05 | 113.55 | 113.55 | +3.15 (+2.85%) | 406 |
| 31 May 2012 | INR | 110 | 112.95 | 109 | 110.4 | 110.4 | -0.4 (-0.36%) | 77 |
| 30 May 2012 | INR | 113 | 114.75 | 110.35 | 110.8 | 110.8 | -1.7 (-1.51%) | 201 |
| 29 May 2012 | INR | 113 | 116 | 111 | 112.5 | 112.5 | +0.5 (+0.45%) | 2,086 |
| 28 May 2012 | INR | 112 | 114.45 | 112 | 112 | 112 | +0.85 (+0.76%) | 647 |
| 25 May 2012 | INR | 115.95 | 115.95 | 110 | 111.15 | 111.15 | -2.3 (-2.03%) | 1,162 |
| 24 May 2012 | INR | 112 | 114 | 111.05 | 113.45 | 113.45 | +2.9 (+2.62%) | 61 |
| 23 May 2012 | INR | 117.95 | 117.95 | 107.5 | 110.55 | 110.55 | -2 (-1.78%) | 1,454 |
| 22 May 2012 | INR | 112.15 | 117 | 112.15 | 112.55 | 112.55 | -0.9 (-0.79%) | 575 |
