| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 22,371.25 | 22,508.75 | 22,192.5 | 22,288.75 | 22,288.75 | -192.5 (-0.86%) | 634 |
| 11 Jul 2012 | INR | 22,550 | 23,031.25 | 22,385 | 22,481.25 | 22,481.25 | -27.5 (-0.12%) | 17,866 |
| 10 Jul 2012 | INR | 22,921.25 | 22,921.25 | 22,440 | 22,508.75 | 22,508.75 | -288.75 (-1.27%) | 2,608 |
| 9 Jul 2012 | INR | 23,375 | 23,471.25 | 22,715 | 22,797.5 | 22,797.5 | -701.25 (-2.98%) | 10,325 |
| 6 Jul 2012 | INR | 23,650 | 24,035 | 23,375 | 23,498.75 | 23,498.75 | -137.5 (-0.58%) | 14,216 |
| 5 Jul 2012 | INR | 23,086.25 | 24,241.25 | 23,031.25 | 23,636.25 | 23,636.25 | +440 (+1.90%) | 8,003 |
| 4 Jul 2012 | INR | 23,306.25 | 23,375 | 22,990 | 23,196.25 | 23,196.25 | -13.75 (-0.06%) | 5,223 |
| 3 Jul 2012 | INR | 23,072.5 | 23,581.25 | 23,031.25 | 23,210 | 23,210 | +206.25 (+0.90%) | 7,010 |
| 2 Jul 2012 | INR | 23,223.75 | 23,306.25 | 22,962.5 | 23,003.75 | 23,003.75 | -123.75 (-0.54%) | 3,274 |
| 29 Jun 2012 | INR | 22,990 | 23,375 | 22,990 | 23,127.5 | 23,127.5 | -27.5 (-0.12%) | 8,004 |
| 28 Jun 2012 | INR | 23,375 | 23,443.75 | 23,100 | 23,155 | 23,155 | -82.5 (-0.36%) | 3,599 |
| 27 Jun 2012 | INR | 23,443.75 | 23,512.5 | 23,113.75 | 23,237.5 | 23,237.5 | -137.5 (-0.59%) | 3,741 |
| 26 Jun 2012 | INR | 23,223.75 | 23,512.5 | 23,223.75 | 23,375 | 23,375 | +151.25 (+0.65%) | 5,151 |
| 25 Jun 2012 | INR | 23,168.75 | 23,512.5 | 23,031.25 | 23,223.75 | 23,223.75 | +206.25 (+0.90%) | 10,363 |
| 22 Jun 2012 | INR | 23,100 | 23,402.5 | 22,866.25 | 23,017.5 | 23,017.5 | +82.5 (+0.36%) | 5,030 |
| 21 Jun 2012 | INR | 22,990 | 23,196.25 | 22,825 | 22,935 | 22,935 | +41.25 (+0.18%) | 2,253 |
| 20 Jun 2012 | INR | 22,962.5 | 23,086.25 | 22,838.75 | 22,893.75 | 22,893.75 | 0.0 (0.0%) | 4,524 |
| 19 Jun 2012 | INR | 22,096.25 | 22,990 | 22,013.75 | 22,893.75 | 22,893.75 | +82.5 (+0.36%) | 6,399 |
| 18 Jun 2012 | INR | 23,058.75 | 23,100 | 22,316.25 | 22,811.25 | 22,811.25 | -151.25 (-0.66%) | 4,767 |
| 15 Jun 2012 | INR | 22,591.25 | 23,072.5 | 22,591.25 | 22,962.5 | 22,962.5 | +220 (+0.97%) | 4,910 |
| 14 Jun 2012 | INR | 22,811.25 | 22,880 | 22,577.5 | 22,742.5 | 22,742.5 | -68.75 (-0.30%) | 1,583 |
| 13 Jun 2012 | INR | 22,426.25 | 22,935 | 22,343.75 | 22,811.25 | 22,811.25 | +412.5 (+1.84%) | 17,250 |
| 12 Jun 2012 | INR | 22,330 | 22,687.5 | 22,041.25 | 22,398.75 | 22,398.75 | +385 (+1.75%) | 25,722 |
| 11 Jun 2012 | INR | 21,986.25 | 22,233.75 | 21,890 | 22,013.75 | 22,013.75 | -137.5 (-0.62%) | 25,333 |
| 8 Jun 2012 | INR | 22,371.25 | 22,440 | 21,807.5 | 22,151.25 | 22,151.25 | -178.75 (-0.80%) | 6,663 |
| 7 Jun 2012 | INR | 22,825 | 22,990 | 22,055 | 22,330 | 22,330 | -151.25 (-0.67%) | 16,799 |
| 6 Jun 2012 | INR | 22,550 | 22,838.75 | 22,275 | 22,481.25 | 22,481.25 | +110 (+0.49%) | 14,046 |
| 5 Jun 2012 | INR | 22,343.75 | 22,522.5 | 22,275 | 22,371.25 | 22,371.25 | +41.25 (+0.18%) | 22,463 |
| 4 Jun 2012 | INR | 22,137.5 | 22,508.75 | 22,000 | 22,330 | 22,330 | 0.0 (0.0%) | 6,950 |
| 1 Jun 2012 | INR | 22,453.75 | 22,522.5 | 22,220 | 22,330 | 22,330 | -206.25 (-0.92%) | 6,519 |
