| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 83.9 | 83.9 | 82.2 | 82.65 | 41.325 | -0.3 (-0.36%) | 2,425 |
| 29 Jun 2012 | INR | 84.3 | 84.3 | 81 | 82.95 | 41.475 | +0.8 (+0.97%) | 49,276 |
| 28 Jun 2012 | INR | 82.65 | 83.95 | 82.1 | 82.15 | 41.075 | -0.55 (-0.67%) | 12,530 |
| 27 Jun 2012 | INR | 82.65 | 83.9 | 82.45 | 82.7 | 41.35 | +0.2 (+0.24%) | 15,451 |
| 26 Jun 2012 | INR | 83.5 | 84.4 | 82 | 82.5 | 41.25 | -0.2 (-0.24%) | 10,455 |
| 25 Jun 2012 | INR | 84.2 | 84.45 | 82.6 | 82.7 | 41.35 | +1.3 (+1.60%) | 3,485 |
| 22 Jun 2012 | INR | 82.5 | 84.9 | 81 | 81.4 | 40.7 | -1.1 (-1.33%) | 3,364 |
| 21 Jun 2012 | INR | 82.5 | 83.9 | 82.25 | 82.5 | 41.25 | +0.3 (+0.36%) | 9,540 |
| 20 Jun 2012 | INR | 79 | 83.9 | 79 | 82.2 | 41.1 | +0.2 (+0.24%) | 1,501 |
| 19 Jun 2012 | INR | 82 | 82 | 82 | 82 | 41 | +0.5 (+0.61%) | 100 |
| 18 Jun 2012 | INR | 82 | 84.35 | 81.1 | 81.5 | 40.75 | -0.75 (-0.91%) | 10,011 |
| 15 Jun 2012 | INR | 82 | 84.9 | 81 | 82.25 | 41.125 | -1.75 (-2.08%) | 4,746 |
| 14 Jun 2012 | INR | 83.95 | 84.1 | 82.05 | 84 | 42 | +0.05 (+0.06%) | 5,594 |
| 13 Jun 2012 | INR | 85.65 | 85.9 | 82.35 | 83.95 | 41.975 | 0.0 (0.0%) | 1,993 |
| 12 Jun 2012 | INR | 84.4 | 84.45 | 83 | 83.95 | 41.975 | -0.05 (-0.06%) | 6,589 |
| 11 Jun 2012 | INR | 75.2 | 84 | 75.2 | 84 | 42 | +2 (+2.44%) | 2,648 |
| 8 Jun 2012 | INR | 81 | 82.9 | 81 | 82 | 41 | +0.35 (+0.43%) | 2,509 |
| 7 Jun 2012 | INR | 81.7 | 83.95 | 81.65 | 81.65 | 40.825 | -1.3 (-1.57%) | 160 |
| 6 Jun 2012 | INR | 81.5 | 83.5 | 79.55 | 82.95 | 41.475 | +1.9 (+2.34%) | 4,144 |
| 5 Jun 2012 | INR | 81.95 | 81.95 | 80.05 | 81.05 | 40.525 | +1.1 (+1.38%) | 1,652 |
| 4 Jun 2012 | INR | 81 | 81 | 79 | 79.95 | 39.975 | -1.05 (-1.30%) | 5,786 |
| 1 Jun 2012 | INR | 78.8 | 81.95 | 73.25 | 81 | 40.5 | -0.75 (-0.92%) | 3,077 |
| 31 May 2012 | INR | 82.95 | 82.95 | 78.15 | 81.75 | 40.875 | +0.25 (+0.31%) | 7,893 |
| 30 May 2012 | INR | 79.05 | 82.1 | 78.15 | 81.5 | 40.75 | +1.95 (+2.45%) | 2,696 |
| 29 May 2012 | INR | 81 | 81 | 79.05 | 79.55 | 39.775 | -2.35 (-2.87%) | 2,415 |
| 28 May 2012 | INR | 81 | 82.9 | 81 | 81.9 | 40.95 | +0.4 (+0.49%) | 2,617 |
| 25 May 2012 | INR | 82 | 82 | 81.5 | 81.5 | 40.75 | -0.5 (-0.61%) | 4,700 |
| 24 May 2012 | INR | 80.55 | 82.75 | 75 | 82 | 41 | +0.8 (+0.99%) | 7,007 |
| 23 May 2012 | INR | 81.95 | 82.85 | 80.35 | 81.2 | 40.6 | -1.45 (-1.75%) | 3,170 |
| 22 May 2012 | INR | 84.2 | 84.2 | 81.8 | 82.65 | 41.325 | -1.55 (-1.84%) | 2,788 |
