| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 101.8 | 102.9 | 101.25 | 102.35 | 102.35 | +0.9 (+0.89%) | 54,208 |
| 29 Jun 2012 | INR | 100 | 101.9 | 100 | 101.45 | 101.45 | +2.4 (+2.42%) | 51,909 |
| 28 Jun 2012 | INR | 99.55 | 100.45 | 98.7 | 99.05 | 99.05 | -0.3 (-0.30%) | 39,325 |
| 27 Jun 2012 | INR | 101.1 | 101.1 | 99.35 | 99.35 | 99.35 | -0.9 (-0.90%) | 24,038 |
| 26 Jun 2012 | INR | 100.75 | 101.4 | 100.1 | 100.25 | 100.25 | -0.55 (-0.55%) | 51,831 |
| 25 Jun 2012 | INR | 100.8 | 101.85 | 99.75 | 100.8 | 100.8 | +0.4 (+0.40%) | 36,574 |
| 22 Jun 2012 | INR | 99.9 | 102.2 | 99.5 | 100.4 | 100.4 | -0.6 (-0.59%) | 63,607 |
| 21 Jun 2012 | INR | 98.9 | 101.2 | 98.9 | 101 | 101 | +2 (+2.02%) | 50,625 |
| 20 Jun 2012 | INR | 99.5 | 99.8 | 98.5 | 99 | 99 | +0.05 (+0.05%) | 36,460 |
| 19 Jun 2012 | INR | 98.6 | 99.9 | 97.5 | 98.95 | 98.95 | +0.35 (+0.35%) | 41,640 |
| 18 Jun 2012 | INR | 101.4 | 101.4 | 98.15 | 98.6 | 98.6 | -1.25 (-1.25%) | 47,343 |
| 15 Jun 2012 | INR | 99.95 | 100.5 | 99.5 | 99.85 | 99.85 | +0.55 (+0.55%) | 36,365 |
| 14 Jun 2012 | INR | 101.7 | 101.9 | 98.7 | 99.3 | 99.3 | -2.2 (-2.17%) | 41,810 |
| 13 Jun 2012 | INR | 102.25 | 103.45 | 101.05 | 101.5 | 101.5 | +0.9 (+0.89%) | 131,916 |
| 12 Jun 2012 | INR | 100.7 | 100.9 | 99.4 | 100.6 | 100.6 | -0.25 (-0.25%) | 104,191 |
| 11 Jun 2012 | INR | 101.05 | 103.45 | 100.35 | 100.85 | 100.85 | +0.75 (+0.75%) | 96,482 |
| 8 Jun 2012 | INR | 100 | 101.35 | 99 | 100.1 | 100.1 | -0.1 (-0.10%) | 38,633 |
| 7 Jun 2012 | INR | 99.4 | 101.75 | 99.4 | 100.2 | 100.2 | +1.05 (+1.06%) | 65,076 |
| 6 Jun 2012 | INR | 99.8 | 99.9 | 98 | 99.15 | 99.15 | +1.35 (+1.38%) | 72,921 |
| 5 Jun 2012 | INR | 100.9 | 100.95 | 97.5 | 97.8 | 97.8 | -1.7 (-1.71%) | 69,704 |
| 4 Jun 2012 | INR | 96 | 100.4 | 95.4 | 99.5 | 99.5 | +2.65 (+2.74%) | 60,942 |
| 1 Jun 2012 | INR | 98 | 98.35 | 96.45 | 96.85 | 96.85 | -1.55 (-1.58%) | 68,105 |
| 31 May 2012 | INR | 99 | 99.6 | 96 | 98.4 | 98.4 | -1.3 (-1.30%) | 54,247 |
| 30 May 2012 | INR | 102.5 | 102.5 | 99.1 | 99.7 | 99.7 | -3.65 (-3.53%) | 77,656 |
| 29 May 2012 | INR | 103.5 | 105.45 | 102 | 103.35 | 103.35 | +2.05 (+2.02%) | 330,685 |
| 28 May 2012 | INR | 100.45 | 101.9 | 99.05 | 101.3 | 101.3 | +1.1 (+1.10%) | 39,016 |
| 25 May 2012 | INR | 98.8 | 100.9 | 97.55 | 100.2 | 100.2 | +1.15 (+1.16%) | 56,482 |
| 24 May 2012 | INR | 95.65 | 99.5 | 94.3 | 99.05 | 99.05 | +3.7 (+3.88%) | 98,202 |
| 23 May 2012 | INR | 93.9 | 96.55 | 93.5 | 95.35 | 95.35 | +1.7 (+1.82%) | 57,626 |
| 22 May 2012 | INR | 95.5 | 95.75 | 93.25 | 93.65 | 93.65 | -0.8 (-0.85%) | 43,671 |
