| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2012 | INR | 83 | 83.7 | 81.8 | 82.35 | 82.35 | -0.3 (-0.36%) | 329,134 |
| 10 Jul 2012 | INR | 81.3 | 83.15 | 81.1 | 82.65 | 82.65 | +1.7 (+2.10%) | 357,737 |
| 9 Jul 2012 | INR | 83.4 | 83.4 | 80.7 | 80.95 | 80.95 | -2.45 (-2.94%) | 371,863 |
| 6 Jul 2012 | INR | 84 | 84.5 | 82.95 | 83.4 | 83.4 | -0.4 (-0.48%) | 653,647 |
| 5 Jul 2012 | INR | 81.85 | 84.6 | 81.55 | 83.8 | 83.8 | +1.8 (+2.20%) | 1,066,648 |
| 4 Jul 2012 | INR | 82.5 | 82.85 | 80.8 | 82 | 82 | +0.1 (+0.12%) | 776,772 |
| 3 Jul 2012 | INR | 83 | 83.7 | 81.25 | 81.9 | 81.9 | -1 (-1.21%) | 549,970 |
| 2 Jul 2012 | INR | 82.25 | 83.95 | 81.7 | 82.9 | 82.9 | +0.6 (+0.73%) | 1,119,542 |
| 29 Jun 2012 | INR | 77.8 | 82.5 | 77.8 | 82.3 | 82.3 | +4.75 (+6.13%) | 951,254 |
| 28 Jun 2012 | INR | 78.4 | 78.9 | 76.75 | 77.55 | 77.55 | -0.25 (-0.32%) | 548,210 |
| 27 Jun 2012 | INR | 79.5 | 80 | 77.5 | 77.8 | 77.8 | -1.45 (-1.83%) | 189,638 |
| 26 Jun 2012 | INR | 78.1 | 79.4 | 77.4 | 79.25 | 79.25 | +0.65 (+0.83%) | 318,492 |
| 25 Jun 2012 | INR | 79 | 80.5 | 77.8 | 78.6 | 78.6 | +0.7 (+0.90%) | 456,364 |
| 22 Jun 2012 | INR | 77.5 | 78.7 | 77 | 77.9 | 77.9 | -0.45 (-0.57%) | 365,504 |
| 21 Jun 2012 | INR | 76.5 | 78.9 | 76.2 | 78.35 | 78.35 | +0.35 (+0.45%) | 736,279 |
| 20 Jun 2012 | INR | 78.1 | 79.5 | 77.7 | 78 | 78 | -0.6 (-0.76%) | 369,651 |
| 19 Jun 2012 | INR | 78.15 | 79 | 77.25 | 78.6 | 78.6 | +0.25 (+0.32%) | 363,771 |
| 18 Jun 2012 | INR | 81.05 | 82.55 | 78.05 | 78.35 | 78.35 | -2.3 (-2.85%) | 665,670 |
| 15 Jun 2012 | INR | 81.05 | 82.5 | 80.5 | 80.65 | 80.65 | +0.15 (+0.19%) | 778,544 |
| 14 Jun 2012 | INR | 81.3 | 82.35 | 80.05 | 80.5 | 80.5 | -1.05 (-1.29%) | 583,423 |
| 13 Jun 2012 | INR | 82.65 | 82.95 | 80.55 | 81.55 | 81.55 | -0.35 (-0.43%) | 437,327 |
| 12 Jun 2012 | INR | 78.95 | 82.25 | 77.1 | 81.9 | 81.9 | +2.55 (+3.21%) | 511,676 |
| 11 Jun 2012 | INR | 81.9 | 82.4 | 79.05 | 79.35 | 79.35 | -0.35 (-0.44%) | 746,774 |
| 8 Jun 2012 | INR | 78.25 | 80.55 | 77 | 79.7 | 79.7 | +0.7 (+0.89%) | 502,572 |
| 7 Jun 2012 | INR | 78 | 79.35 | 78 | 79 | 79 | +1.9 (+2.46%) | 537,124 |
| 6 Jun 2012 | INR | 75 | 77.85 | 74.8 | 77.1 | 77.1 | +2.85 (+3.84%) | 648,168 |
| 5 Jun 2012 | INR | 76.1 | 76.1 | 73.2 | 74.25 | 74.25 | -0.5 (-0.67%) | 389,185 |
| 4 Jun 2012 | INR | 73 | 75.75 | 72.3 | 74.75 | 74.75 | -0.5 (-0.66%) | 619,337 |
| 1 Jun 2012 | INR | 76.7 | 77.4 | 73.3 | 75.25 | 75.25 | -1.3 (-1.70%) | 447,303 |
| 31 May 2012 | INR | 71.8 | 77.6 | 71.5 | 76.55 | 76.55 | +3.65 (+5.01%) | 1,661,179 |
