| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 109 | 115.6 | 107.5 | 111.8 | 111.8 | +2.4 (+2.19%) | 379,350 |
| 29 Jun 2012 | INR | 105.6 | 111.15 | 105.6 | 109.4 | 109.4 | +4.65 (+4.44%) | 227,620 |
| 28 Jun 2012 | INR | 105.6 | 106.5 | 104.3 | 104.75 | 104.75 | -0.1 (-0.10%) | 74,360 |
| 27 Jun 2012 | INR | 105.7 | 107.15 | 104.65 | 104.85 | 104.85 | +0.25 (+0.24%) | 63,274 |
| 26 Jun 2012 | INR | 105.75 | 106.4 | 104 | 104.6 | 104.6 | -1.4 (-1.32%) | 45,176 |
| 25 Jun 2012 | INR | 107.85 | 110.35 | 104 | 106 | 106 | -1.15 (-1.07%) | 148,208 |
| 22 Jun 2012 | INR | 102.15 | 109.3 | 102.1 | 107.15 | 107.15 | +3.1 (+2.98%) | 338,801 |
| 21 Jun 2012 | INR | 102.1 | 104.7 | 101.55 | 104.05 | 104.05 | +1.2 (+1.17%) | 89,245 |
| 20 Jun 2012 | INR | 103 | 103.8 | 101.8 | 102.85 | 102.85 | +0.4 (+0.39%) | 90,086 |
| 19 Jun 2012 | INR | 102 | 103.85 | 100.4 | 102.45 | 102.45 | +0.55 (+0.54%) | 79,183 |
| 18 Jun 2012 | INR | 103.1 | 106.5 | 100.25 | 101.9 | 101.9 | -1.85 (-1.78%) | 70,106 |
| 15 Jun 2012 | INR | 103.1 | 106.55 | 102.1 | 103.75 | 103.75 | +1.15 (+1.12%) | 125,087 |
| 14 Jun 2012 | INR | 106.5 | 107.2 | 102.2 | 102.6 | 102.6 | -3.45 (-3.25%) | 76,162 |
| 13 Jun 2012 | INR | 103.5 | 109.7 | 102.9 | 106.05 | 106.05 | +3.35 (+3.26%) | 335,330 |
| 12 Jun 2012 | INR | 102.6 | 103.5 | 100.65 | 102.7 | 102.7 | -0.5 (-0.48%) | 77,712 |
| 11 Jun 2012 | INR | 103.9 | 107.4 | 102.5 | 103.2 | 103.2 | +0.2 (+0.19%) | 150,440 |
| 8 Jun 2012 | INR | 103.25 | 104.3 | 101 | 103 | 103 | -0.45 (-0.43%) | 105,733 |
| 7 Jun 2012 | INR | 102.1 | 104.4 | 101.75 | 103.45 | 103.45 | +2.35 (+2.32%) | 124,934 |
| 6 Jun 2012 | INR | 99.5 | 102.4 | 99.5 | 101.1 | 101.1 | +2.6 (+2.64%) | 95,956 |
| 5 Jun 2012 | INR | 99.5 | 102 | 98.05 | 98.5 | 98.5 | -0.15 (-0.15%) | 108,314 |
| 4 Jun 2012 | INR | 96.15 | 101.7 | 93 | 98.65 | 98.65 | +2.5 (+2.60%) | 187,960 |
| 1 Jun 2012 | INR | 98 | 102.3 | 95.7 | 96.15 | 96.15 | -2.9 (-2.93%) | 109,050 |
| 31 May 2012 | INR | 101 | 103.4 | 98.7 | 99.05 | 99.05 | -3.1 (-3.03%) | 89,034 |
| 30 May 2012 | INR | 103.8 | 106.45 | 101.45 | 102.15 | 102.15 | -1.95 (-1.87%) | 95,080 |
| 29 May 2012 | INR | 106.5 | 106.6 | 100.15 | 104.1 | 104.1 | -1.85 (-1.75%) | 63,176 |
| 28 May 2012 | INR | 105.5 | 107.9 | 105 | 105.95 | 105.95 | +0.8 (+0.76%) | 106,352 |
| 25 May 2012 | INR | 104 | 107.45 | 102 | 105.15 | 105.15 | +0.55 (+0.53%) | 197,885 |
| 24 May 2012 | INR | 108 | 110 | 103.2 | 104.6 | 104.6 | -1.85 (-1.74%) | 418,694 |
| 23 May 2012 | INR | 104 | 111.9 | 103.3 | 106.45 | 106.45 | +5.8 (+5.76%) | 1,454,166 |
| 22 May 2012 | INR | 102.5 | 102.8 | 99.25 | 100.65 | 100.65 | -0.2 (-0.20%) | 1,818,460 |
