| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | INR | 77 | 78 | 76 | 76.5 | 76.5 | +0.45 (+0.59%) | 10,067 |
| 4 Jul 2012 | INR | 76 | 78.5 | 74.8 | 76.05 | 76.05 | -0.9 (-1.17%) | 42,286 |
| 3 Jul 2012 | INR | 76 | 77 | 75 | 76.95 | 76.95 | +0.95 (+1.25%) | 10,466 |
| 2 Jul 2012 | INR | 75 | 77.85 | 74.1 | 76 | 76 | +0.85 (+1.13%) | 28,654 |
| 29 Jun 2012 | INR | 74 | 76.75 | 72.2 | 75.15 | 75.15 | +1.15 (+1.55%) | 247,367 |
| 28 Jun 2012 | INR | 73.8 | 75 | 72.25 | 74 | 74 | +1.65 (+2.28%) | 31,726 |
| 27 Jun 2012 | INR | 72.3 | 73.9 | 72.3 | 72.35 | 72.35 | -0.65 (-0.89%) | 37,635 |
| 26 Jun 2012 | INR | 73.05 | 75 | 71 | 73 | 73 | -1.15 (-1.55%) | 18,637 |
| 25 Jun 2012 | INR | 75 | 75.5 | 73.25 | 74.15 | 74.15 | +1.1 (+1.51%) | 1,455 |
| 22 Jun 2012 | INR | 75.7 | 76 | 72.55 | 73.05 | 73.05 | -4.05 (-5.25%) | 49,588 |
| 21 Jun 2012 | INR | 75 | 77.5 | 74.45 | 77.1 | 77.1 | +2.85 (+3.84%) | 8,796 |
| 20 Jun 2012 | INR | 76 | 76.5 | 74.05 | 74.25 | 74.25 | -0.9 (-1.20%) | 15,774 |
| 19 Jun 2012 | INR | 76 | 78.4 | 74.1 | 75.15 | 75.15 | -1 (-1.31%) | 6,490 |
| 18 Jun 2012 | INR | 79 | 79 | 75.6 | 76.15 | 76.15 | -2.3 (-2.93%) | 11,840 |
| 15 Jun 2012 | INR | 78 | 82.5 | 76.15 | 78.45 | 78.45 | +0.95 (+1.23%) | 70,523 |
| 14 Jun 2012 | INR | 78.5 | 79.4 | 76.2 | 77.5 | 77.5 | -2.2 (-2.76%) | 17,366 |
| 13 Jun 2012 | INR | 78.3 | 80.5 | 76.5 | 79.7 | 79.7 | +2.6 (+3.37%) | 23,064 |
| 12 Jun 2012 | INR | 76 | 78.5 | 75.1 | 77.1 | 77.1 | +0.35 (+0.46%) | 244,099 |
| 11 Jun 2012 | INR | 77.5 | 78.45 | 76.5 | 76.75 | 76.75 | +0.4 (+0.52%) | 779 |
| 8 Jun 2012 | INR | 77.25 | 78.75 | 75 | 76.35 | 76.35 | -1.05 (-1.36%) | 67,212 |
| 7 Jun 2012 | INR | 81 | 83 | 77.05 | 77.4 | 77.4 | -2.55 (-3.19%) | 96,614 |
| 6 Jun 2012 | INR | 79 | 80.5 | 79 | 79.95 | 79.95 | +0.65 (+0.82%) | 43,874 |
| 5 Jun 2012 | INR | 78 | 82 | 74.1 | 79.3 | 79.3 | +2.1 (+2.72%) | 26,740 |
| 4 Jun 2012 | INR | 73.2 | 77.4 | 73.2 | 77.2 | 77.2 | +1.95 (+2.59%) | 22,640 |
| 1 Jun 2012 | INR | 72.5 | 77.85 | 72.5 | 75.25 | 75.25 | +2.45 (+3.37%) | 119,898 |
| 31 May 2012 | INR | 84 | 84 | 68.35 | 72.8 | 72.8 | -11.25 (-13.38%) | 93,643 |
| 30 May 2012 | INR | 78.4 | 86.5 | 78.4 | 84.05 | 84.05 | +0.5 (+0.60%) | 1,868 |
| 29 May 2012 | INR | 87 | 88.15 | 83.55 | 83.55 | 83.55 | -3.45 (-3.97%) | 2,054 |
| 28 May 2012 | INR | 85.2 | 91 | 83.15 | 87 | 87 | +1.2 (+1.40%) | 30,095 |
| 25 May 2012 | INR | 90 | 92.95 | 83.3 | 85.8 | 85.8 | -4.2 (-4.67%) | 11,294 |
