| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 104 | 105.9 | 103 | 103.34 | 51.67 | -1.36 (-1.30%) | 12,712 |
| 11 Jul 2012 | INR | 105 | 105 | 103.1 | 104.7 | 52.35 | -1.14 (-1.08%) | 10,276 |
| 10 Jul 2012 | INR | 105.26 | 106.5 | 105 | 105.84 | 52.92 | -0.36 (-0.34%) | 3,878 |
| 9 Jul 2012 | INR | 107.5 | 108 | 105.5 | 106.2 | 53.1 | -1.9 (-1.76%) | 7,908 |
| 6 Jul 2012 | INR | 109 | 109.44 | 107 | 108.1 | 54.05 | -1.06 (-0.97%) | 12,808 |
| 5 Jul 2012 | INR | 109 | 109.94 | 108.76 | 109.16 | 54.58 | -0.24 (-0.22%) | 19,502 |
| 4 Jul 2012 | INR | 108.2 | 110.1 | 108.2 | 109.4 | 54.7 | +0.34 (+0.31%) | 12,306 |
| 3 Jul 2012 | INR | 109 | 110.8 | 108 | 109.06 | 54.53 | -1.44 (-1.30%) | 9,666 |
| 2 Jul 2012 | INR | 111.9 | 111.9 | 108.16 | 110.5 | 55.25 | +1.2 (+1.10%) | 12,646 |
| 29 Jun 2012 | INR | 109 | 110.9 | 108.1 | 109.3 | 54.65 | -0.76 (-0.69%) | 2,508 |
| 28 Jun 2012 | INR | 109.06 | 110.76 | 108.2 | 110.06 | 55.03 | -0.2 (-0.18%) | 15,370 |
| 27 Jun 2012 | INR | 109 | 111 | 107.6 | 110.26 | 55.13 | +0.46 (+0.42%) | 16,292 |
| 26 Jun 2012 | INR | 104.94 | 111.5 | 103.06 | 109.8 | 54.9 | +4.4 (+4.17%) | 45,140 |
| 25 Jun 2012 | INR | 104 | 106 | 103.1 | 105.4 | 52.7 | +1.06 (+1.02%) | 7,714 |
| 22 Jun 2012 | INR | 102 | 104.9 | 100.5 | 104.34 | 52.17 | +2.94 (+2.90%) | 26,736 |
| 21 Jun 2012 | INR | 101.6 | 102.84 | 100.26 | 101.4 | 50.7 | -0.26 (-0.26%) | 28,636 |
| 20 Jun 2012 | INR | 103 | 104.7 | 101.1 | 101.66 | 50.83 | -2.5 (-2.40%) | 5,272 |
| 19 Jun 2012 | INR | 105 | 105 | 103.16 | 104.16 | 52.08 | -1.74 (-1.64%) | 4,184 |
| 18 Jun 2012 | INR | 110.76 | 110.8 | 104.1 | 105.9 | 52.95 | -2.66 (-2.45%) | 9,574 |
| 15 Jun 2012 | INR | 108 | 109.84 | 108 | 108.56 | 54.28 | -0.78 (-0.71%) | 4,212 |
| 14 Jun 2012 | INR | 111 | 112.76 | 108.3 | 109.34 | 54.67 | -0.76 (-0.69%) | 29,482 |
| 13 Jun 2012 | INR | 110.5 | 111.6 | 110 | 110.1 | 55.05 | -0.4 (-0.36%) | 32,760 |
| 12 Jun 2012 | INR | 110.5 | 111 | 109.94 | 110.5 | 55.25 | +0.06 (+0.05%) | 50,770 |
| 11 Jun 2012 | INR | 110.3 | 111.9 | 110 | 110.44 | 55.22 | -0.36 (-0.32%) | 4,160 |
| 8 Jun 2012 | INR | 112 | 112 | 110 | 110.8 | 55.4 | +0.54 (+0.49%) | 17,402 |
| 7 Jun 2012 | INR | 111.56 | 112 | 110 | 110.26 | 55.13 | -0.8 (-0.72%) | 13,770 |
| 6 Jun 2012 | INR | 110 | 112 | 105 | 111.06 | 55.53 | +6 (+5.71%) | 25,604 |
| 5 Jun 2012 | INR | 102 | 105.94 | 102 | 105.06 | 52.53 | +1.62 (+1.57%) | 7,244 |
| 4 Jun 2012 | INR | 108 | 108 | 102 | 103.44 | 51.72 | -5.22 (-4.80%) | 19,092 |
| 1 Jun 2012 | INR | 110.94 | 110.94 | 107.1 | 108.66 | 54.33 | -1.1 (-1.00%) | 29,758 |
