| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2012 | INR | 85.8 | 85.8 | 83.3 | 83.3 | 83.3 | -0.7 (-0.83%) | 100,207 |
| 23 Jul 2012 | INR | 86 | 87.3 | 82.75 | 84 | 84 | -1.8 (-2.10%) | 106,003 |
| 20 Jul 2012 | INR | 87.1 | 88 | 83.75 | 85.8 | 85.8 | -1.65 (-1.89%) | 103,550 |
| 19 Jul 2012 | INR | 86.85 | 88 | 85.25 | 87.45 | 87.45 | +2.25 (+2.64%) | 127,777 |
| 18 Jul 2012 | INR | 85 | 85.5 | 82.4 | 85.2 | 85.2 | +1 (+1.19%) | 110,309 |
| 17 Jul 2012 | INR | 82.4 | 87.95 | 82.4 | 84.2 | 84.2 | -0.85 (-1.00%) | 99,465 |
| 16 Jul 2012 | INR | 88.85 | 88.85 | 84.55 | 85.05 | 85.05 | -2 (-2.30%) | 183,130 |
| 13 Jul 2012 | INR | 86.6 | 88.25 | 86.6 | 87.05 | 87.05 | -0.35 (-0.40%) | 98,080 |
| 12 Jul 2012 | INR | 87.1 | 89.4 | 86.1 | 87.4 | 87.4 | -0.1 (-0.11%) | 171,725 |
| 11 Jul 2012 | INR | 87.3 | 89.25 | 86.5 | 87.5 | 87.5 | -0.3 (-0.34%) | 150,020 |
| 10 Jul 2012 | INR | 86.7 | 89.7 | 86.7 | 87.8 | 87.8 | +1.55 (+1.80%) | 238,823 |
| 9 Jul 2012 | INR | 84.25 | 89.9 | 82.65 | 86.25 | 86.25 | +3.7 (+4.48%) | 383,054 |
| 6 Jul 2012 | INR | 86.8 | 87.5 | 82.55 | 82.55 | 82.55 | -4.35 (-5.01%) | 201,880 |
| 5 Jul 2012 | INR | 87.8 | 88.4 | 86.55 | 86.9 | 86.9 | -0.7 (-0.80%) | 166,016 |
| 4 Jul 2012 | INR | 86.5 | 89 | 86 | 87.6 | 87.6 | +1.1 (+1.27%) | 244,885 |
| 3 Jul 2012 | INR | 88 | 88.5 | 86.2 | 86.5 | 86.5 | -0.5 (-0.57%) | 140,342 |
| 2 Jul 2012 | INR | 89 | 89.85 | 86.35 | 87 | 87 | -1.75 (-1.97%) | 223,951 |
| 29 Jun 2012 | INR | 89.4 | 89.95 | 87.75 | 88.75 | 88.75 | +1.15 (+1.31%) | 247,906 |
| 28 Jun 2012 | INR | 90 | 90.4 | 87.5 | 87.6 | 87.6 | -1.25 (-1.41%) | 220,964 |
| 27 Jun 2012 | INR | 86 | 91.5 | 86 | 88.85 | 88.85 | +2.55 (+2.95%) | 961,238 |
| 26 Jun 2012 | INR | 85.5 | 87.25 | 84.1 | 86.3 | 86.3 | +0.9 (+1.05%) | 219,562 |
| 25 Jun 2012 | INR | 86.8 | 88.4 | 84.35 | 85.4 | 85.4 | -0.1 (-0.12%) | 245,945 |
| 22 Jun 2012 | INR | 84.4 | 87.6 | 83.05 | 85.5 | 85.5 | +1.25 (+1.48%) | 465,153 |
| 21 Jun 2012 | INR | 87.6 | 87.6 | 83.45 | 84.25 | 84.25 | -0.25 (-0.30%) | 576,173 |
| 20 Jun 2012 | INR | 79.45 | 84.8 | 78.25 | 84.5 | 84.5 | +6.05 (+7.71%) | 563,325 |
| 19 Jun 2012 | INR | 74.6 | 79.8 | 73.7 | 78.45 | 78.45 | +4.5 (+6.09%) | 332,371 |
| 18 Jun 2012 | INR | 77.7 | 78.9 | 73.7 | 73.95 | 73.95 | -3.15 (-4.09%) | 238,512 |
| 15 Jun 2012 | INR | 73 | 78.5 | 72.15 | 77.1 | 77.1 | +3.6 (+4.90%) | 235,404 |
| 14 Jun 2012 | INR | 72.1 | 74.3 | 72 | 73.5 | 73.5 | +0.8 (+1.10%) | 143,495 |
| 13 Jun 2012 | INR | 74.3 | 74.9 | 72.55 | 72.7 | 72.7 | -1.3 (-1.76%) | 161,106 |
