| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 74.24 | 74.49 | 72.93 | 73.91 | 73.91 | -0.58 (-0.78%) | 2,176,953 |
| 29 Jun 2012 | INR | 72.92 | 74.82 | 72.92 | 74.49 | 74.49 | -0.22 (-0.29%) | 2,372,617 |
| 28 Jun 2012 | INR | 74.49 | 75.6 | 73.69 | 74.71 | 74.71 | +0.03 (+0.04%) | 6,398,081 |
| 27 Jun 2012 | INR | 75.44 | 75.54 | 74.04 | 74.68 | 74.68 | -0.46 (-0.61%) | 3,382,170 |
| 26 Jun 2012 | INR | 73.33 | 75.56 | 72.97 | 75.14 | 75.14 | +2.01 (+2.75%) | 5,269,746 |
| 25 Jun 2012 | INR | 74.43 | 75.07 | 73 | 73.13 | 73.13 | -1.06 (-1.43%) | 4,759,356 |
| 22 Jun 2012 | INR | 74.67 | 76.47 | 73.9 | 74.19 | 74.19 | -0.5 (-0.67%) | 7,799,809 |
| 21 Jun 2012 | INR | 71.78 | 76.47 | 71.78 | 74.69 | 74.69 | +3.02 (+4.21%) | 22,411,384 |
| 20 Jun 2012 | INR | 71.56 | 72.12 | 70.37 | 71.67 | 71.67 | +0.55 (+0.77%) | 9,261,756 |
| 19 Jun 2012 | INR | 67 | 71.56 | 66.92 | 71.12 | 71.12 | +4 (+5.96%) | 16,721,801 |
| 18 Jun 2012 | INR | 66.44 | 67.56 | 66.24 | 67.12 | 67.12 | +0.58 (+0.87%) | 2,512,338 |
| 15 Jun 2012 | INR | 67.29 | 68.11 | 66.23 | 66.54 | 66.54 | -0.72 (-1.07%) | 1,816,786 |
| 14 Jun 2012 | INR | 67 | 67.57 | 66.32 | 67.26 | 67.26 | +0.26 (+0.39%) | 2,558,166 |
| 13 Jun 2012 | INR | 67.8 | 68.88 | 66.68 | 67 | 67 | -0.93 (-1.37%) | 2,298,327 |
| 12 Jun 2012 | INR | 67.51 | 68.22 | 66.82 | 67.93 | 67.93 | +0.37 (+0.55%) | 2,748,579 |
| 11 Jun 2012 | INR | 67.56 | 68.33 | 66.71 | 67.56 | 67.56 | +0.18 (+0.27%) | 3,179,063 |
| 8 Jun 2012 | INR | 65.8 | 67.68 | 65.8 | 67.38 | 67.38 | +1.78 (+2.71%) | 3,251,567 |
| 7 Jun 2012 | INR | 66.54 | 66.73 | 65.29 | 65.6 | 65.6 | -1.19 (-1.78%) | 4,098,202 |
| 6 Jun 2012 | INR | 67.58 | 68.23 | 66.33 | 66.79 | 66.79 | -1.17 (-1.72%) | 2,885,235 |
| 5 Jun 2012 | INR | 68.89 | 68.89 | 67.67 | 67.96 | 67.96 | -1.01 (-1.46%) | 1,455,724 |
| 4 Jun 2012 | INR | 65.8 | 69.12 | 65.56 | 68.97 | 68.97 | +2.93 (+4.44%) | 6,846,682 |
| 1 Jun 2012 | INR | 64.48 | 66.67 | 64.22 | 66.04 | 66.04 | +1.5 (+2.32%) | 2,272,780 |
| 31 May 2012 | INR | 64.02 | 65.43 | 63.19 | 64.54 | 64.54 | +0.16 (+0.25%) | 4,109,857 |
| 30 May 2012 | INR | 64.44 | 65.52 | 64.08 | 64.38 | 64.38 | -1.22 (-1.86%) | 3,814,130 |
| 29 May 2012 | INR | 66.21 | 66.21 | 65.09 | 65.6 | 65.6 | -0.56 (-0.85%) | 3,303,015 |
| 28 May 2012 | INR | 66.89 | 67.29 | 65.9 | 66.16 | 66.16 | -0.66 (-0.99%) | 2,978,412 |
| 25 May 2012 | INR | 68.03 | 68.03 | 66.22 | 66.82 | 66.82 | -1.25 (-1.84%) | 4,495,052 |
| 24 May 2012 | INR | 70.93 | 72.82 | 67.48 | 68.07 | 68.07 | -0.76 (-1.10%) | 14,310,912 |
| 23 May 2012 | INR | 68.9 | 69.89 | 67.87 | 68.83 | 68.83 | +0.64 (+0.94%) | 2,897,669 |
| 22 May 2012 | INR | 68.33 | 69.32 | 67.58 | 68.19 | 68.19 | +0.17 (+0.25%) | 5,089,147 |
