| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | INR | 121.6 | 125.9 | 119.45 | 120.05 | 600.25 | -4.95 (-3.96%) | 182,086 |
| 6 Jul 2012 | INR | 125.8 | 129 | 123.5 | 125 | 625 | -0.4 (-0.32%) | 313,394 |
| 5 Jul 2012 | INR | 126 | 127.8 | 121.1 | 125.4 | 627 | +0.6 (+0.48%) | 209,899 |
| 4 Jul 2012 | INR | 122.5 | 126 | 120 | 124.8 | 624 | +3.7 (+3.06%) | 221,236 |
| 3 Jul 2012 | INR | 118.95 | 123 | 118.05 | 121.1 | 605.5 | +3.6 (+3.06%) | 155,394 |
| 2 Jul 2012 | INR | 119.9 | 121.8 | 114.05 | 117.5 | 587.5 | +3.05 (+2.66%) | 156,098 |
| 29 Jun 2012 | INR | 116.85 | 118.1 | 110 | 114.45 | 572.25 | +4.75 (+4.33%) | 130,358 |
| 28 Jun 2012 | INR | 111 | 115.25 | 109 | 109.7 | 548.5 | -0.1 (-0.09%) | 83,238 |
| 27 Jun 2012 | INR | 115.5 | 115.5 | 108.3 | 109.8 | 549 | -1.1 (-0.99%) | 93,376 |
| 26 Jun 2012 | INR | 107.55 | 112 | 107.55 | 110.9 | 554.5 | +3.9 (+3.64%) | 151,913 |
| 25 Jun 2012 | INR | 106 | 111.5 | 106 | 107 | 535 | -0.3 (-0.28%) | 114,551 |
| 22 Jun 2012 | INR | 100.75 | 108 | 98.75 | 107.3 | 536.5 | +3.4 (+3.27%) | 88,633 |
| 21 Jun 2012 | INR | 95.55 | 104 | 94.5 | 103.9 | 519.5 | +4.75 (+4.79%) | 23,344 |
| 20 Jun 2012 | INR | 94.5 | 99.65 | 91.15 | 99.15 | 495.75 | +4.2 (+4.42%) | 19,120 |
| 19 Jun 2012 | INR | 93.25 | 96.4 | 90.05 | 94.95 | 474.75 | +0.35 (+0.37%) | 19,291 |
| 18 Jun 2012 | INR | 101 | 102.05 | 92.35 | 94.6 | 473 | -2.6 (-2.67%) | 17,188 |
| 15 Jun 2012 | INR | 96.9 | 97.2 | 95 | 97.2 | 486 | +4.6 (+4.97%) | 15,723 |
| 14 Jun 2012 | INR | 92.3 | 92.6 | 92 | 92.6 | 463 | +4.4 (+4.99%) | 9,085 |
| 13 Jun 2012 | INR | 87.95 | 88.2 | 87 | 88.2 | 441 | +4.2 (+5%) | 4,675 |
| 12 Jun 2012 | INR | 76.15 | 84 | 76.15 | 84 | 420 | +4 (+5%) | 7,300 |
| 11 Jun 2012 | INR | 77 | 82.5 | 76.95 | 80 | 400 | +1.4 (+1.78%) | 13,099 |
| 8 Jun 2012 | INR | 75.3 | 79.05 | 75.3 | 78.6 | 393 | +3.3 (+4.38%) | 13,262 |
| 7 Jun 2012 | INR | 72.25 | 75.3 | 72.25 | 75.3 | 376.5 | +3.55 (+4.95%) | 11,095 |
| 6 Jun 2012 | INR | 68 | 71.75 | 68 | 71.75 | 358.75 | +3.4 (+4.97%) | 6,300 |
| 5 Jun 2012 | INR | 67.65 | 70 | 65.4 | 68.35 | 341.75 | +1.6 (+2.40%) | 10,828 |
| 4 Jun 2012 | INR | 62.85 | 66.75 | 62.5 | 66.75 | 333.75 | +1.75 (+2.69%) | 3,746 |
| 1 Jun 2012 | INR | 67.95 | 67.95 | 64.8 | 65 | 325 | -3 (-4.41%) | 3,513 |
| 31 May 2012 | INR | 68.5 | 68.95 | 66.25 | 68 | 340 | +1 (+1.49%) | 3,425 |
| 30 May 2012 | INR | 69 | 69 | 65.7 | 67 | 335 | -0.5 (-0.74%) | 3,850 |
| 29 May 2012 | INR | 68.5 | 68.5 | 67.5 | 67.5 | 337.5 | -1.5 (-2.17%) | 810 |
