| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 137.45 | 139.9 | 134.3 | 135.45 | 135.45 | -0.3 (-0.22%) | 132,574 |
| 12 Jul 2012 | INR | 137.05 | 139.75 | 134.95 | 135.75 | 135.75 | -2.05 (-1.49%) | 65,414 |
| 11 Jul 2012 | INR | 139.5 | 141.8 | 137 | 137.8 | 137.8 | -0.5 (-0.36%) | 141,974 |
| 10 Jul 2012 | INR | 140.1 | 141.95 | 137.2 | 138.3 | 138.3 | -0.5 (-0.36%) | 144,387 |
| 9 Jul 2012 | INR | 139 | 142.5 | 137.7 | 138.8 | 138.8 | +0.45 (+0.33%) | 189,195 |
| 6 Jul 2012 | INR | 134.95 | 142.15 | 130 | 138.35 | 138.35 | -1.75 (-1.25%) | 79,045 |
| 5 Jul 2012 | INR | 139.9 | 145.2 | 138.05 | 140.1 | 140.1 | +0.95 (+0.68%) | 398,116 |
| 4 Jul 2012 | INR | 140.85 | 141.9 | 138.3 | 139.15 | 139.15 | -1.85 (-1.31%) | 70,922 |
| 3 Jul 2012 | INR | 141.35 | 142 | 138.5 | 141 | 141 | -0.15 (-0.11%) | 222,634 |
| 2 Jul 2012 | INR | 136.85 | 142.5 | 115.1 | 141.15 | 141.15 | +5.3 (+3.90%) | 590,829 |
| 29 Jun 2012 | INR | 139.5 | 143 | 135 | 135.85 | 135.85 | -3.6 (-2.58%) | 325,415 |
| 28 Jun 2012 | INR | 141.9 | 143.85 | 138.15 | 139.45 | 139.45 | -0.95 (-0.68%) | 642,028 |
| 27 Jun 2012 | INR | 141.2 | 149.55 | 136.5 | 140.4 | 140.4 | +0.3 (+0.21%) | 3,756,273 |
| 26 Jun 2012 | INR | 128 | 143.8 | 126.1 | 140.1 | 140.1 | +13 (+10.23%) | 1,572,042 |
| 25 Jun 2012 | INR | 123.5 | 130.7 | 123.5 | 127.1 | 127.1 | +3.3 (+2.67%) | 233,976 |
| 22 Jun 2012 | INR | 121.1 | 124.5 | 121 | 123.8 | 123.8 | +0.55 (+0.45%) | 63,219 |
| 21 Jun 2012 | INR | 123.95 | 124 | 122.2 | 123.25 | 123.25 | -0.65 (-0.52%) | 21,758 |
| 20 Jun 2012 | INR | 120.1 | 127.35 | 120.1 | 123.9 | 123.9 | +4 (+3.34%) | 165,445 |
| 19 Jun 2012 | INR | 122.05 | 122.8 | 119 | 119.9 | 119.9 | -1.75 (-1.44%) | 27,061 |
| 18 Jun 2012 | INR | 123.35 | 123.5 | 121.5 | 121.65 | 121.65 | +0.15 (+0.12%) | 19,247 |
| 15 Jun 2012 | INR | 121.65 | 123.35 | 120.95 | 121.5 | 121.5 | -0.65 (-0.53%) | 21,359 |
| 14 Jun 2012 | INR | 123 | 123.9 | 121.6 | 122.15 | 122.15 | -0.5 (-0.41%) | 15,729 |
| 13 Jun 2012 | INR | 122.6 | 122.95 | 122.1 | 122.65 | 122.65 | +0.65 (+0.53%) | 14,530 |
| 12 Jun 2012 | INR | 121 | 122.65 | 120.55 | 122 | 122 | +0.5 (+0.41%) | 19,997 |
| 11 Jun 2012 | INR | 124.2 | 125 | 121.1 | 121.5 | 121.5 | -2.7 (-2.17%) | 122,738 |
| 8 Jun 2012 | INR | 122.6 | 126 | 122 | 124.2 | 124.2 | +0.8 (+0.65%) | 24,023 |
| 7 Jun 2012 | INR | 122.05 | 124.1 | 122.05 | 123.4 | 123.4 | +1.1 (+0.90%) | 16,687 |
| 6 Jun 2012 | INR | 122 | 123.9 | 120.65 | 122.3 | 122.3 | +0.3 (+0.25%) | 29,565 |
| 5 Jun 2012 | INR | 122.9 | 122.9 | 121 | 122 | 122 | +0.1 (+0.08%) | 18,474 |
| 4 Jun 2012 | INR | 121.95 | 123.95 | 119.3 | 121.9 | 121.9 | +0.5 (+0.41%) | 42,297 |
