| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 110.5 | 115.4 | 109.1 | 113.2 | 113.2 | +2.2 (+1.98%) | 196,662 |
| 29 Jun 2012 | INR | 107.8 | 111.75 | 107.35 | 111 | 111 | +4 (+3.74%) | 152,204 |
| 28 Jun 2012 | INR | 108 | 108.4 | 106.3 | 107 | 107 | -0.2 (-0.19%) | 56,989 |
| 27 Jun 2012 | INR | 110 | 110 | 106.55 | 107.2 | 107.2 | -0.1 (-0.09%) | 52,203 |
| 26 Jun 2012 | INR | 108 | 108.85 | 106.55 | 107.3 | 107.3 | -0.95 (-0.88%) | 43,439 |
| 25 Jun 2012 | INR | 109.8 | 110.4 | 108 | 108.25 | 108.25 | -0.8 (-0.73%) | 81,294 |
| 22 Jun 2012 | INR | 107 | 109.8 | 106.15 | 109.05 | 109.05 | +0.95 (+0.88%) | 92,764 |
| 21 Jun 2012 | INR | 106.1 | 108.9 | 106.1 | 108.1 | 108.1 | +1.6 (+1.50%) | 71,586 |
| 20 Jun 2012 | INR | 106 | 106.9 | 105.2 | 106.5 | 106.5 | +1.25 (+1.19%) | 69,973 |
| 19 Jun 2012 | INR | 106.3 | 106.65 | 104.2 | 105.25 | 105.25 | -0.9 (-0.85%) | 97,647 |
| 18 Jun 2012 | INR | 110 | 111.35 | 105.5 | 106.15 | 106.15 | -2.75 (-2.53%) | 105,376 |
| 15 Jun 2012 | INR | 106.9 | 110.3 | 106.5 | 108.9 | 108.9 | +3 (+2.83%) | 358,739 |
| 14 Jun 2012 | INR | 105.9 | 107.45 | 104.85 | 105.9 | 105.9 | +0.1 (+0.09%) | 64,547 |
| 13 Jun 2012 | INR | 107.65 | 108.55 | 105.1 | 105.8 | 105.8 | -1.35 (-1.26%) | 85,860 |
| 12 Jun 2012 | INR | 107 | 108.4 | 105.1 | 107.15 | 107.15 | -0.6 (-0.56%) | 93,789 |
| 11 Jun 2012 | INR | 108.9 | 110.4 | 107.4 | 107.75 | 107.75 | +1.3 (+1.22%) | 89,234 |
| 8 Jun 2012 | INR | 110.9 | 111 | 103.85 | 106.45 | 106.45 | -3.55 (-3.23%) | 190,913 |
| 7 Jun 2012 | INR | 110 | 111.05 | 109.2 | 110 | 110 | +0.9 (+0.82%) | 106,824 |
| 6 Jun 2012 | INR | 106.15 | 109.8 | 106 | 109.1 | 109.1 | +2.85 (+2.68%) | 110,366 |
| 5 Jun 2012 | INR | 106.95 | 107 | 105.4 | 106.25 | 106.25 | +0.65 (+0.62%) | 79,551 |
| 4 Jun 2012 | INR | 105 | 107.35 | 103.9 | 105.6 | 105.6 | +0.65 (+0.62%) | 146,308 |
| 1 Jun 2012 | INR | 109.55 | 109.8 | 103 | 104.95 | 104.95 | -4.2 (-3.85%) | 124,529 |
| 31 May 2012 | INR | 106.75 | 110.75 | 106.55 | 109.15 | 109.15 | +0.9 (+0.83%) | 129,793 |
| 30 May 2012 | INR | 110.45 | 112.55 | 107.1 | 108.25 | 108.25 | -2.25 (-2.04%) | 252,979 |
| 29 May 2012 | INR | 116.9 | 117.75 | 109.55 | 110.5 | 110.5 | -6.6 (-5.64%) | 309,511 |
| 28 May 2012 | INR | 115 | 118 | 111.15 | 117.1 | 117.1 | +0.3 (+0.26%) | 219,798 |
| 25 May 2012 | INR | 115.1 | 118.3 | 112.3 | 116.8 | 116.8 | +1.45 (+1.26%) | 205,295 |
| 24 May 2012 | INR | 110 | 116.6 | 109.05 | 115.35 | 115.35 | +7.65 (+7.10%) | 191,984 |
| 23 May 2012 | INR | 108.35 | 113.4 | 106.8 | 107.7 | 107.7 | -2.45 (-2.22%) | 237,870 |
| 22 May 2012 | INR | 109.2 | 111.95 | 108.65 | 110.15 | 110.15 | +2.05 (+1.90%) | 192,102 |
