| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 140 | 140.94 | 134.06 | 135.64 | 135.64 | -3 (-2.16%) | 213,302 |
| 12 Jul 2012 | INR | 137.5 | 139.9 | 137 | 138.64 | 138.64 | -0.96 (-0.69%) | 198,628 |
| 11 Jul 2012 | INR | 140 | 141.5 | 138.14 | 139.6 | 139.6 | -0.2 (-0.14%) | 216,836 |
| 10 Jul 2012 | INR | 139.5 | 142.7 | 138 | 139.8 | 139.8 | +0.6 (+0.43%) | 209,462 |
| 9 Jul 2012 | INR | 141.5 | 142.1 | 139 | 139.2 | 139.2 | -2.66 (-1.88%) | 199,360 |
| 6 Jul 2012 | INR | 142.8 | 143.94 | 138 | 141.86 | 141.86 | +1.6 (+1.14%) | 323,852 |
| 5 Jul 2012 | INR | 140 | 141.9 | 137.06 | 140.26 | 140.26 | +0.76 (+0.54%) | 250,972 |
| 4 Jul 2012 | INR | 139.6 | 142.4 | 137.14 | 139.5 | 139.5 | -1.76 (-1.25%) | 204,426 |
| 3 Jul 2012 | INR | 142.5 | 142.9 | 137.36 | 141.26 | 141.26 | +1.16 (+0.83%) | 249,042 |
| 2 Jul 2012 | INR | 141.1 | 141.9 | 134.2 | 140.1 | 140.1 | +0.04 (+0.03%) | 280,494 |
| 29 Jun 2012 | INR | 132.86 | 140.5 | 131.26 | 140.06 | 140.06 | +6.96 (+5.23%) | 428,710 |
| 28 Jun 2012 | INR | 129.1 | 136.8 | 129.1 | 133.1 | 133.1 | +2.16 (+1.65%) | 339,616 |
| 27 Jun 2012 | INR | 128.94 | 132.7 | 128.14 | 130.94 | 130.94 | +3.34 (+2.62%) | 358,594 |
| 26 Jun 2012 | INR | 129.5 | 129.5 | 126.1 | 127.6 | 127.6 | -1.9 (-1.47%) | 258,032 |
| 25 Jun 2012 | INR | 129.1 | 130.5 | 127.4 | 129.5 | 129.5 | +1.2 (+0.94%) | 227,136 |
| 22 Jun 2012 | INR | 127.9 | 129.86 | 126 | 128.3 | 128.3 | +2.3 (+1.83%) | 498,212 |
| 21 Jun 2012 | INR | 130.8 | 130.8 | 121.7 | 126 | 126 | -2.56 (-1.99%) | 259,148 |
| 20 Jun 2012 | INR | 130.9 | 130.9 | 127.6 | 128.56 | 128.56 | -0.38 (-0.29%) | 287,114 |
| 19 Jun 2012 | INR | 129.76 | 134.94 | 127.26 | 128.94 | 128.94 | -0.62 (-0.48%) | 281,850 |
| 18 Jun 2012 | INR | 128.3 | 133.4 | 128.3 | 129.56 | 129.56 | -1.3 (-0.99%) | 207,158 |
| 15 Jun 2012 | INR | 133.5 | 133.56 | 130.06 | 130.86 | 130.86 | -0.14 (-0.11%) | 290,484 |
| 14 Jun 2012 | INR | 132.14 | 133.64 | 129.1 | 131 | 131 | -2.4 (-1.80%) | 212,108 |
| 13 Jun 2012 | INR | 134.7 | 143.94 | 132 | 133.4 | 133.4 | +1.34 (+1.01%) | 302,444 |
| 12 Jun 2012 | INR | 129.1 | 134.4 | 129.1 | 132.06 | 132.06 | -1.5 (-1.12%) | 258,434 |
| 11 Jun 2012 | INR | 129.1 | 134.9 | 129.1 | 133.56 | 133.56 | -0.38 (-0.28%) | 197,852 |
| 8 Jun 2012 | INR | 134 | 136.9 | 132.8 | 133.94 | 133.94 | -0.32 (-0.24%) | 256,522 |
| 7 Jun 2012 | INR | 136.86 | 139.8 | 134 | 134.26 | 134.26 | -0.14 (-0.10%) | 271,194 |
| 6 Jun 2012 | INR | 137 | 140.2 | 131.8 | 134.4 | 134.4 | -1.4 (-1.03%) | 364,498 |
| 5 Jun 2012 | INR | 136.8 | 141.76 | 135.1 | 135.8 | 135.8 | -0.4 (-0.29%) | 256,738 |
| 4 Jun 2012 | INR | 141.06 | 143 | 132.14 | 136.2 | 136.2 | -6.1 (-4.29%) | 317,198 |
