| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | INR | 85 | 86.5 | 84.8 | 85.3 | 85.3 | +0.3 (+0.35%) | 1,650,000 |
| 9 Jul 2012 | INR | 85.05 | 85.5 | 83.8 | 85 | 85 | -0.4 (-0.47%) | 1,240,000 |
| 6 Jul 2012 | INR | 86.05 | 86.05 | 84.65 | 85.4 | 85.4 | -0.5 (-0.58%) | 1,090,000 |
| 5 Jul 2012 | INR | 86.45 | 86.5 | 85.35 | 85.9 | 85.9 | -0.4 (-0.46%) | 2,450,000 |
| 4 Jul 2012 | INR | 81.95 | 87.15 | 81.9 | 86.3 | 86.3 | +4.45 (+5.44%) | 6,510,000 |
| 3 Jul 2012 | INR | 77.95 | 82.2 | 77.75 | 81.85 | 81.85 | +4.2 (+5.41%) | 7,460,000 |
| 2 Jul 2012 | INR | 75.8 | 78 | 75.25 | 77.65 | 77.65 | +1.85 (+2.44%) | 1,670,000 |
| 29 Jun 2012 | INR | 74.8 | 76.15 | 74.6 | 75.8 | 75.8 | +1.25 (+1.68%) | 2,240,000 |
| 28 Jun 2012 | INR | 74.15 | 75 | 73.55 | 74.55 | 74.55 | +0.3 (+0.40%) | 2,320,000 |
| 27 Jun 2012 | INR | 74.5 | 75 | 73.5 | 74.25 | 74.25 | +0.25 (+0.34%) | 1,870,000 |
| 26 Jun 2012 | INR | 74.65 | 75.5 | 73.35 | 74 | 74 | -0.9 (-1.20%) | 1,620,000 |
| 25 Jun 2012 | INR | 76.35 | 77.5 | 74.7 | 74.9 | 74.9 | -1.1 (-1.45%) | 2,060,000 |
| 22 Jun 2012 | INR | 77 | 77 | 75.25 | 76 | 76 | -1.65 (-2.12%) | 941,350 |
| 21 Jun 2012 | INR | 77.25 | 78.4 | 76.6 | 77.65 | 77.65 | +0.85 (+1.11%) | 1,720,000 |
| 20 Jun 2012 | INR | 76.95 | 78 | 76.45 | 76.8 | 76.8 | -0.6 (-0.78%) | 812,710 |
| 19 Jun 2012 | INR | 75.65 | 78 | 75 | 77.4 | 77.4 | +1.8 (+2.38%) | 1,950,000 |
| 18 Jun 2012 | INR | 77.3 | 77.7 | 75.3 | 75.6 | 75.6 | -1.35 (-1.75%) | 1,750,000 |
| 15 Jun 2012 | INR | 75.5 | 77.45 | 75.5 | 76.95 | 76.95 | +0.1 (+0.13%) | 885,310 |
| 14 Jun 2012 | INR | 77 | 77.65 | 76.25 | 76.85 | 76.85 | +0.15 (+0.20%) | 1,630,000 |
| 13 Jun 2012 | INR | 78.25 | 79.2 | 75.4 | 76.7 | 76.7 | -1.45 (-1.86%) | 2,270,000 |
| 12 Jun 2012 | INR | 77.35 | 79.35 | 77.25 | 78.15 | 78.15 | +0.3 (+0.39%) | 1,250,000 |
| 11 Jun 2012 | INR | 79.25 | 79.95 | 77.35 | 77.85 | 77.85 | -1.1 (-1.39%) | 800,410 |
| 8 Jun 2012 | INR | 78 | 79.45 | 76.7 | 78.95 | 78.95 | +0.8 (+1.02%) | 2,070,000 |
| 7 Jun 2012 | INR | 77.75 | 78.5 | 76.3 | 78.15 | 78.15 | +0.9 (+1.17%) | 2,410,000 |
| 6 Jun 2012 | INR | 76.6 | 77.7 | 75.15 | 77.25 | 77.25 | +1.25 (+1.64%) | 4,580,000 |
| 5 Jun 2012 | INR | 76.35 | 77.25 | 75.45 | 76 | 76 | -0.35 (-0.46%) | 2,900,000 |
| 4 Jun 2012 | INR | 75.9 | 76.8 | 74 | 76.35 | 76.35 | +0.2 (+0.26%) | 3,020,000 |
| 1 Jun 2012 | INR | 73.25 | 76.9 | 73.25 | 76.15 | 76.15 | +0.15 (+0.20%) | 1,940,000 |
| 31 May 2012 | INR | 78.65 | 81.2 | 75.45 | 76 | 76 | -2.6 (-3.31%) | 8,310,000 |
| 30 May 2012 | INR | 73.95 | 79.25 | 73.95 | 78.6 | 78.6 | +0.8 (+1.03%) | 1,940,000 |
