| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 86.1 | 86.9 | 84.75 | 85.15 | 85.15 | -1.8 (-2.07%) | 66,851 |
| 11 Jul 2012 | INR | 86.1 | 90.4 | 86.1 | 86.95 | 86.95 | +1.1 (+1.28%) | 357,621 |
| 10 Jul 2012 | INR | 84.65 | 87.55 | 83.75 | 85.85 | 85.85 | +1.75 (+2.08%) | 137,680 |
| 9 Jul 2012 | INR | 85.95 | 86 | 83.75 | 84.1 | 84.1 | -2.25 (-2.61%) | 64,094 |
| 6 Jul 2012 | INR | 87 | 88.55 | 85.4 | 86.35 | 86.35 | +0.2 (+0.23%) | 321,769 |
| 5 Jul 2012 | INR | 85.1 | 87.4 | 84.3 | 86.15 | 86.15 | +1.45 (+1.71%) | 249,266 |
| 4 Jul 2012 | INR | 83.5 | 85.65 | 83.25 | 84.7 | 84.7 | +1.75 (+2.11%) | 244,196 |
| 3 Jul 2012 | INR | 82.95 | 84 | 82.35 | 82.95 | 82.95 | +0.2 (+0.24%) | 113,089 |
| 2 Jul 2012 | INR | 83.3 | 83.8 | 82 | 82.75 | 82.75 | -0.2 (-0.24%) | 84,119 |
| 29 Jun 2012 | INR | 82.85 | 83.4 | 81.8 | 82.95 | 82.95 | +1.2 (+1.47%) | 123,177 |
| 28 Jun 2012 | INR | 81.4 | 83.6 | 81.05 | 81.75 | 81.75 | +0.85 (+1.05%) | 124,436 |
| 27 Jun 2012 | INR | 81.8 | 81.8 | 80.75 | 80.9 | 80.9 | -0.15 (-0.19%) | 25,369 |
| 26 Jun 2012 | INR | 81 | 82.25 | 80.6 | 81.05 | 81.05 | +0.55 (+0.68%) | 59,659 |
| 25 Jun 2012 | INR | 81.2 | 82.5 | 80.25 | 80.5 | 80.5 | -0.5 (-0.62%) | 61,257 |
| 22 Jun 2012 | INR | 81.5 | 82.3 | 80.7 | 81 | 81 | -0.55 (-0.67%) | 63,721 |
| 21 Jun 2012 | INR | 81.5 | 82.3 | 81.15 | 81.55 | 81.55 | +0.05 (+0.06%) | 73,323 |
| 20 Jun 2012 | INR | 81.6 | 82.65 | 80.85 | 81.5 | 81.5 | +0.55 (+0.68%) | 69,212 |
| 19 Jun 2012 | INR | 81.25 | 82.4 | 80.75 | 80.95 | 80.95 | +0.15 (+0.19%) | 88,928 |
| 18 Jun 2012 | INR | 81.55 | 83.25 | 80.15 | 80.8 | 80.8 | -0.4 (-0.49%) | 166,859 |
| 15 Jun 2012 | INR | 82.4 | 82.95 | 80.75 | 81.2 | 81.2 | -1.8 (-2.17%) | 132,237 |
| 14 Jun 2012 | INR | 84.4 | 87.5 | 82.3 | 83 | 83 | +0.35 (+0.42%) | 1,063,804 |
| 13 Jun 2012 | INR | 81.6 | 83.2 | 81.2 | 82.65 | 82.65 | +1.25 (+1.54%) | 149,317 |
| 12 Jun 2012 | INR | 81 | 82.55 | 80.6 | 81.4 | 81.4 | +0.35 (+0.43%) | 106,845 |
| 11 Jun 2012 | INR | 82 | 83.15 | 80.75 | 81.05 | 81.05 | -0.1 (-0.12%) | 161,325 |
| 8 Jun 2012 | INR | 82 | 82.65 | 80.25 | 81.15 | 81.15 | -0.85 (-1.04%) | 119,041 |
| 7 Jun 2012 | INR | 82.6 | 83.95 | 81 | 82 | 82 | -0.2 (-0.24%) | 225,193 |
| 6 Jun 2012 | INR | 82.2 | 83.4 | 81.25 | 82.2 | 82.2 | +1.25 (+1.54%) | 332,939 |
| 5 Jun 2012 | INR | 81.8 | 82.75 | 80.3 | 80.95 | 80.95 | +1.2 (+1.50%) | 235,164 |
| 4 Jun 2012 | INR | 75.8 | 85.8 | 75.5 | 79.75 | 79.75 | +3.35 (+4.38%) | 1,201,083 |
| 1 Jun 2012 | INR | 78.55 | 79.6 | 76 | 76.4 | 76.4 | -2.5 (-3.17%) | 50,068 |
