| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 1,495.2 | 1,503.65 | 1,484.1 | 1,500 | 1,500 | +9.95 (+0.67%) | 323,062 |
| 12 Jul 2012 | INR | 1,505 | 1,517.95 | 1,485 | 1,490.05 | 1,490.05 | -21.45 (-1.42%) | 390,285 |
| 11 Jul 2012 | INR | 1,520 | 1,520 | 1,500.05 | 1,511.5 | 1,511.5 | -15.5 (-1.02%) | 376,183 |
| 10 Jul 2012 | INR | 1,510 | 1,535.55 | 1,505.1 | 1,527 | 1,527 | +21 (+1.39%) | 296,711 |
| 9 Jul 2012 | INR | 1,530 | 1,534.5 | 1,491.2 | 1,506 | 1,506 | -33 (-2.14%) | 370,594 |
| 6 Jul 2012 | INR | 1,553 | 1,562.1 | 1,531.25 | 1,539 | 1,539 | -17 (-1.09%) | 469,624 |
| 5 Jul 2012 | INR | 1,552 | 1,563 | 1,545.15 | 1,556 | 1,556 | -26 (-1.64%) | 529,214 |
| 4 Jul 2012 | INR | 1,570 | 1,590.9 | 1,558 | 1,582 | 1,582 | +18.95 (+1.21%) | 735,299 |
| 3 Jul 2012 | INR | 1,552.3 | 1,572 | 1,550.1 | 1,563.05 | 1,563.05 | +5.9 (+0.38%) | 342,167 |
| 2 Jul 2012 | INR | 1,575 | 1,580 | 1,548.05 | 1,557.15 | 1,557.15 | -13.75 (-0.88%) | 436,558 |
| 29 Jun 2012 | INR | 1,571 | 1,579 | 1,556.1 | 1,570.9 | 1,570.9 | +20.9 (+1.35%) | 373,990 |
| 28 Jun 2012 | INR | 1,560 | 1,567 | 1,545 | 1,550 | 1,550 | -9.05 (-0.58%) | 330,958 |
| 27 Jun 2012 | INR | 1,562.4 | 1,568.8 | 1,551.95 | 1,559.05 | 1,559.05 | -1.75 (-0.11%) | 289,380 |
| 26 Jun 2012 | INR | 1,549.75 | 1,567 | 1,542 | 1,560.8 | 1,560.8 | +19.8 (+1.28%) | 330,128 |
| 25 Jun 2012 | INR | 1,546.25 | 1,559.85 | 1,538.1 | 1,541 | 1,541 | -5.9 (-0.38%) | 292,270 |
| 22 Jun 2012 | INR | 1,524 | 1,558.85 | 1,524 | 1,546.9 | 1,546.9 | +10.9 (+0.71%) | 435,310 |
| 21 Jun 2012 | INR | 1,531.8 | 1,545 | 1,516.2 | 1,536 | 1,536 | +0.9 (+0.06%) | 618,693 |
| 20 Jun 2012 | INR | 1,535 | 1,541 | 1,528.65 | 1,535.1 | 1,535.1 | +0.1 (+0.01%) | 527,580 |
| 19 Jun 2012 | INR | 1,540 | 1,545.15 | 1,526 | 1,535 | 1,535 | -9.7 (-0.63%) | 199,100 |
| 18 Jun 2012 | INR | 1,539.5 | 1,555 | 1,520 | 1,544.7 | 1,544.7 | +6.7 (+0.44%) | 327,747 |
| 15 Jun 2012 | INR | 1,547.9 | 1,550 | 1,515 | 1,538 | 1,538 | -1 (-0.06%) | 1,652,948 |
| 14 Jun 2012 | INR | 1,550 | 1,577 | 1,539 | 1,539 | 1,539 | -21 (-1.35%) | 334,879 |
| 13 Jun 2012 | INR | 1,570 | 1,578.5 | 1,544.1 | 1,560 | 1,560 | -10 (-0.64%) | 366,237 |
| 12 Jun 2012 | INR | 1,558 | 1,582.4 | 1,548.1 | 1,570 | 1,570 | +11.1 (+0.71%) | 585,258 |
| 11 Jun 2012 | INR | 1,532.25 | 1,576.4 | 1,532.25 | 1,558.9 | 1,558.9 | +32.85 (+2.15%) | 890,334 |
| 8 Jun 2012 | INR | 1,540 | 1,540 | 1,515 | 1,526.05 | 1,526.05 | -15.3 (-0.99%) | 529,633 |
| 7 Jun 2012 | INR | 1,550 | 1,567 | 1,533.15 | 1,541.35 | 1,541.35 | -1.65 (-0.11%) | 504,257 |
| 6 Jun 2012 | INR | 1,500 | 1,550 | 1,498 | 1,543 | 1,543 | +50.7 (+3.40%) | 505,154 |
| 5 Jun 2012 | INR | 1,482.65 | 1,498.9 | 1,480 | 1,492.3 | 1,492.3 | +1.3 (+0.09%) | 562,186 |
| 4 Jun 2012 | INR | 1,480 | 1,504.5 | 1,452.8 | 1,491 | 1,491 | -9 (-0.60%) | 354,252 |
