| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 98.1 | 101.5 | 98.1 | 99 | 99 | +0.45 (+0.46%) | 39,436 |
| 29 Jun 2012 | INR | 99 | 100.2 | 97.6 | 98.55 | 98.55 | -0.95 (-0.95%) | 41,684 |
| 28 Jun 2012 | INR | 101.8 | 102.9 | 97.7 | 99.5 | 99.5 | -2.1 (-2.07%) | 164,579 |
| 27 Jun 2012 | INR | 101 | 104.3 | 100.35 | 101.6 | 101.6 | +3.8 (+3.89%) | 58,421 |
| 26 Jun 2012 | INR | 97.05 | 101.7 | 97.05 | 97.8 | 97.8 | +0.3 (+0.31%) | 62,237 |
| 25 Jun 2012 | INR | 95.95 | 101.3 | 95.95 | 97.5 | 97.5 | +1.45 (+1.51%) | 91,820 |
| 22 Jun 2012 | INR | 94 | 98.35 | 93.45 | 96.05 | 96.05 | +0.6 (+0.63%) | 37,150 |
| 21 Jun 2012 | INR | 94 | 96.3 | 93.4 | 95.45 | 95.45 | +1.8 (+1.92%) | 15,473 |
| 20 Jun 2012 | INR | 92.55 | 95 | 91.1 | 93.65 | 93.65 | +0.25 (+0.27%) | 29,734 |
| 19 Jun 2012 | INR | 94.4 | 95 | 93.25 | 93.4 | 93.4 | -1.1 (-1.16%) | 13,952 |
| 18 Jun 2012 | INR | 96.95 | 97.25 | 94.05 | 94.5 | 94.5 | -1.05 (-1.10%) | 12,075 |
| 15 Jun 2012 | INR | 94.9 | 96.8 | 94.15 | 95.55 | 95.55 | +1.45 (+1.54%) | 31,690 |
| 14 Jun 2012 | INR | 95.6 | 97.25 | 93.25 | 94.1 | 94.1 | -0.3 (-0.32%) | 31,033 |
| 13 Jun 2012 | INR | 95.9 | 96.05 | 93.9 | 94.4 | 94.4 | -0.6 (-0.63%) | 17,130 |
| 12 Jun 2012 | INR | 94.5 | 96.3 | 93.95 | 95 | 95 | -0.05 (-0.05%) | 12,564 |
| 11 Jun 2012 | INR | 96.95 | 97.5 | 94.5 | 95.05 | 95.05 | +1.05 (+1.12%) | 68,479 |
| 8 Jun 2012 | INR | 94.5 | 96 | 93.15 | 94 | 94 | -0.1 (-0.11%) | 16,459 |
| 7 Jun 2012 | INR | 94.3 | 95 | 92.75 | 94.1 | 94.1 | +0.15 (+0.16%) | 19,364 |
| 6 Jun 2012 | INR | 91.25 | 94.45 | 91 | 93.95 | 93.95 | +3 (+3.30%) | 25,269 |
| 5 Jun 2012 | INR | 89.6 | 92.85 | 89.6 | 90.95 | 90.95 | +0.2 (+0.22%) | 15,505 |
| 4 Jun 2012 | INR | 88.9 | 91.35 | 88.65 | 90.75 | 90.75 | +1.1 (+1.23%) | 16,517 |
| 1 Jun 2012 | INR | 93 | 93.95 | 89.1 | 89.65 | 89.65 | -3.05 (-3.29%) | 24,654 |
| 31 May 2012 | INR | 95 | 95.9 | 92.15 | 92.7 | 92.7 | -2.95 (-3.08%) | 28,286 |
| 30 May 2012 | INR | 97.8 | 98.1 | 95.05 | 95.65 | 95.65 | -2.45 (-2.50%) | 20,474 |
| 29 May 2012 | INR | 96.6 | 98.95 | 95.1 | 98.1 | 98.1 | +3.15 (+3.32%) | 71,227 |
| 28 May 2012 | INR | 94.1 | 96 | 94.1 | 94.95 | 94.95 | +0.5 (+0.53%) | 10,287 |
| 25 May 2012 | INR | 94 | 95.85 | 91.75 | 94.45 | 94.45 | +1 (+1.07%) | 17,409 |
| 24 May 2012 | INR | 93.3 | 94 | 91.25 | 93.45 | 93.45 | +1.5 (+1.63%) | 9,906 |
| 23 May 2012 | INR | 90.1 | 93.5 | 90.1 | 91.95 | 91.95 | -0.05 (-0.05%) | 25,655 |
| 22 May 2012 | INR | 94.95 | 95.45 | 91.25 | 92 | 92 | -2 (-2.13%) | 23,189 |
