| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 108.35 | 118.65 | 107.15 | 114.9 | 114.9 | +5.4 (+4.93%) | 208,776 |
| 29 Jun 2012 | INR | 106.3 | 110 | 106.2 | 109.5 | 109.5 | +1.5 (+1.39%) | 3,389 |
| 28 Jun 2012 | INR | 108.8 | 112 | 107 | 108 | 108 | 0.0 (0.0%) | 32,581 |
| 27 Jun 2012 | INR | 109.25 | 109.5 | 107.25 | 108 | 108 | 0.0 (0.0%) | 3,155 |
| 26 Jun 2012 | INR | 108 | 109.3 | 107.35 | 108 | 108 | 0.0 (0.0%) | 1,917 |
| 25 Jun 2012 | INR | 109.1 | 110.5 | 108 | 108 | 108 | -1 (-0.92%) | 29,487 |
| 22 Jun 2012 | INR | 108.3 | 109.5 | 108.3 | 109 | 109 | -0.8 (-0.73%) | 8,227 |
| 21 Jun 2012 | INR | 109.95 | 110 | 108 | 109.8 | 109.8 | +1.35 (+1.24%) | 1,653 |
| 20 Jun 2012 | INR | 108 | 109.25 | 107.5 | 108.45 | 108.45 | +1.45 (+1.36%) | 207,676 |
| 19 Jun 2012 | INR | 108.5 | 109.5 | 107 | 107 | 107 | -1.7 (-1.56%) | 2,703 |
| 18 Jun 2012 | INR | 108.4 | 111.4 | 108.4 | 108.7 | 108.7 | +0.45 (+0.42%) | 19,822 |
| 15 Jun 2012 | INR | 108.5 | 109.7 | 108 | 108.25 | 108.25 | +0.25 (+0.23%) | 646 |
| 14 Jun 2012 | INR | 110.05 | 110.95 | 107.05 | 108 | 108 | -2.45 (-2.22%) | 7,628 |
| 13 Jun 2012 | INR | 111.5 | 114 | 110.2 | 110.45 | 110.45 | +0.1 (+0.09%) | 11,206 |
| 12 Jun 2012 | INR | 105.55 | 111 | 105.55 | 110.35 | 110.35 | +0.35 (+0.32%) | 9,947 |
| 11 Jun 2012 | INR | 112.6 | 112.6 | 110 | 110 | 110 | 0.0 (0.0%) | 5,609 |
| 8 Jun 2012 | INR | 112.9 | 113.75 | 109.15 | 110 | 110 | -2.85 (-2.53%) | 10,835 |
| 7 Jun 2012 | INR | 113.25 | 115.85 | 112.05 | 112.85 | 112.85 | -0.6 (-0.53%) | 21,584 |
| 6 Jun 2012 | INR | 113 | 116.2 | 111 | 113.45 | 113.45 | +2.95 (+2.67%) | 69,869 |
| 5 Jun 2012 | INR | 110 | 116.2 | 107 | 110.5 | 110.5 | +5.35 (+5.09%) | 45,708 |
| 4 Jun 2012 | INR | 107.05 | 107.95 | 103.2 | 105.15 | 105.15 | -2 (-1.87%) | 4,536 |
| 1 Jun 2012 | INR | 110.6 | 110.6 | 106.1 | 107.15 | 107.15 | -3.1 (-2.81%) | 18,981 |
| 31 May 2012 | INR | 114.75 | 114.75 | 109 | 110.25 | 110.25 | -4.5 (-3.92%) | 22,484 |
| 30 May 2012 | INR | 115.3 | 116 | 114 | 114.75 | 114.75 | -1.25 (-1.08%) | 29,902 |
| 29 May 2012 | INR | 119 | 119.75 | 115.25 | 116 | 116 | -2.8 (-2.36%) | 4,086 |
| 28 May 2012 | INR | 115.75 | 122 | 115.55 | 118.8 | 118.8 | +2.75 (+2.37%) | 29,907 |
| 25 May 2012 | INR | 117.9 | 118.4 | 112 | 116.05 | 116.05 | -0.3 (-0.26%) | 15,926 |
| 24 May 2012 | INR | 118 | 118 | 115.25 | 116.35 | 116.35 | -0.05 (-0.04%) | 4,447 |
| 23 May 2012 | INR | 119 | 122.4 | 115.1 | 116.4 | 116.4 | -2.15 (-1.81%) | 68,890 |
| 22 May 2012 | INR | 118.05 | 121.9 | 117.5 | 118.55 | 118.55 | -1.75 (-1.45%) | 25,799 |
