| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 101.85 | 102.75 | 100.95 | 102 | 10.2 | 0.0 (0.0%) | 755,790 |
| 12 Jul 2012 | INR | 101.4 | 103.95 | 101.1 | 102 | 10.2 | +0.45 (+0.44%) | 1,394,474 |
| 11 Jul 2012 | INR | 102.9 | 108 | 100.65 | 101.55 | 10.155 | +1.35 (+1.35%) | 13,249,433 |
| 10 Jul 2012 | INR | 102.6 | 103.95 | 100.05 | 100.2 | 10.02 | -1.95 (-1.91%) | 565,800 |
| 9 Jul 2012 | INR | 99.45 | 102.45 | 99.45 | 102.15 | 10.215 | +2.1 (+2.10%) | 5,795,697 |
| 6 Jul 2012 | INR | 100.65 | 100.95 | 97.2 | 100.05 | 10.005 | +0.45 (+0.45%) | 678,645 |
| 5 Jul 2012 | INR | 94.95 | 103.05 | 94.95 | 99.6 | 9.96 | +3.15 (+3.27%) | 2,912,789 |
| 4 Jul 2012 | INR | 94.95 | 96.45 | 93.6 | 96.45 | 9.645 | +1.2 (+1.26%) | 299,430 |
| 3 Jul 2012 | INR | 93.9 | 95.55 | 92.25 | 95.25 | 9.525 | +1.8 (+1.93%) | 456,285 |
| 2 Jul 2012 | INR | 94.95 | 94.95 | 93.3 | 93.45 | 9.345 | -0.15 (-0.16%) | 151,560 |
| 29 Jun 2012 | INR | 94.05 | 95.85 | 93.45 | 93.6 | 9.36 | -0.45 (-0.48%) | 285,765 |
| 28 Jun 2012 | INR | 92.55 | 94.8 | 92.55 | 94.05 | 9.405 | +1.05 (+1.13%) | 341,700 |
| 27 Jun 2012 | INR | 94.5 | 94.95 | 92.1 | 93 | 9.3 | -0.9 (-0.96%) | 255,165 |
| 26 Jun 2012 | INR | 93.45 | 94.95 | 92.55 | 93.9 | 9.39 | +0.6 (+0.64%) | 173,385 |
| 25 Jun 2012 | INR | 92.25 | 97.5 | 92.25 | 93.3 | 9.33 | +1.35 (+1.47%) | 620,850 |
| 22 Jun 2012 | INR | 88.8 | 93.75 | 88.05 | 91.95 | 9.195 | +2.85 (+3.20%) | 600,465 |
| 21 Jun 2012 | INR | 88.05 | 89.85 | 87 | 89.1 | 8.91 | +1.5 (+1.71%) | 482,385 |
| 20 Jun 2012 | INR | 84.9 | 87.6 | 84.9 | 87.6 | 8.76 | +2.85 (+3.36%) | 386,805 |
| 19 Jun 2012 | INR | 86.55 | 86.55 | 83.25 | 84.75 | 8.475 | +0.3 (+0.36%) | 97,425 |
| 18 Jun 2012 | INR | 85.95 | 87.9 | 84.45 | 84.45 | 8.445 | -1.35 (-1.57%) | 97,710 |
| 15 Jun 2012 | INR | 84.9 | 86.4 | 84.45 | 85.8 | 8.58 | +0.75 (+0.88%) | 137,790 |
| 14 Jun 2012 | INR | 85.8 | 86.55 | 84 | 85.05 | 8.505 | -1.65 (-1.90%) | 781,845 |
| 13 Jun 2012 | INR | 85.95 | 87.15 | 85.5 | 86.7 | 8.67 | +1.5 (+1.76%) | 2,511,254 |
| 12 Jun 2012 | INR | 85.95 | 87 | 83.85 | 85.2 | 8.52 | 0.0 (0.0%) | 785,910 |
| 11 Jun 2012 | INR | 84.15 | 86.7 | 84.15 | 85.2 | 8.52 | +1.65 (+1.97%) | 2,491,109 |
| 8 Jun 2012 | INR | 85.05 | 86.7 | 83.1 | 83.55 | 8.355 | -3.45 (-3.97%) | 424,635 |
| 7 Jun 2012 | INR | 85.95 | 87.15 | 84.6 | 87 | 8.7 | +2.25 (+2.65%) | 625,170 |
| 6 Jun 2012 | INR | 84.15 | 86.85 | 84 | 84.75 | 8.475 | +0.6 (+0.71%) | 443,160 |
| 5 Jun 2012 | INR | 85.2 | 87.45 | 84 | 84.15 | 8.415 | -3 (-3.44%) | 179,325 |
| 4 Jun 2012 | INR | 85.5 | 88.35 | 85.05 | 87.15 | 8.715 | +1.05 (+1.22%) | 107,460 |
