| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 1,341 | 1,359.95 | 1,341 | 1,358.7 | 45.29 | +20.7 (+1.55%) | 599 |
| 29 Jun 2012 | INR | 1,320 | 1,348.75 | 1,320 | 1,338 | 44.6 | +41 (+3.16%) | 996 |
| 28 Jun 2012 | INR | 1,298 | 1,324.4 | 1,292.45 | 1,297 | 43.2333 | +4 (+0.31%) | 1,303 |
| 27 Jun 2012 | INR | 1,295 | 1,299.95 | 1,287.4 | 1,293 | 43.1 | +1 (+0.08%) | 383 |
| 26 Jun 2012 | INR | 1,289 | 1,298.95 | 1,289 | 1,292 | 43.0667 | -3.15 (-0.24%) | 1,401 |
| 25 Jun 2012 | INR | 1,290 | 1,304.9 | 1,290 | 1,295.15 | 43.1717 | +9.6 (+0.75%) | 637 |
| 22 Jun 2012 | INR | 1,280.95 | 1,295 | 1,270.05 | 1,285.55 | 42.8517 | +4.35 (+0.34%) | 1,076 |
| 21 Jun 2012 | INR | 1,268 | 1,287 | 1,260 | 1,281.2 | 42.7067 | +20.2 (+1.60%) | 1,807 |
| 20 Jun 2012 | INR | 1,255 | 1,264.45 | 1,252.7 | 1,261 | 42.0333 | +9.35 (+0.75%) | 532 |
| 19 Jun 2012 | INR | 1,235 | 1,259 | 1,230 | 1,251.65 | 41.7217 | +12.75 (+1.03%) | 783 |
| 18 Jun 2012 | INR | 1,250 | 1,259 | 1,230.05 | 1,238.9 | 41.2967 | +1.25 (+0.10%) | 825 |
| 15 Jun 2012 | INR | 1,245 | 1,247.4 | 1,234 | 1,237.65 | 41.255 | -5.5 (-0.44%) | 1,178 |
| 14 Jun 2012 | INR | 1,255 | 1,265 | 1,235 | 1,243.15 | 41.4383 | -16.3 (-1.29%) | 636 |
| 13 Jun 2012 | INR | 1,262.95 | 1,269 | 1,251.9 | 1,259.45 | 41.9817 | -5.65 (-0.45%) | 829 |
| 12 Jun 2012 | INR | 1,270 | 1,280 | 1,251 | 1,265.1 | 42.17 | -15.9 (-1.24%) | 1,106 |
| 11 Jun 2012 | INR | 1,309.5 | 1,309.5 | 1,274.2 | 1,281 | 42.7 | -14.85 (-1.15%) | 1,327 |
| 8 Jun 2012 | INR | 1,287.45 | 1,315 | 1,287.45 | 1,295.85 | 43.195 | +17.25 (+1.35%) | 3,195 |
| 7 Jun 2012 | INR | 1,259.9 | 1,293 | 1,255.2 | 1,278.6 | 42.62 | +35.85 (+2.88%) | 2,876 |
| 6 Jun 2012 | INR | 1,216.3 | 1,254.9 | 1,200 | 1,242.75 | 41.425 | +35.6 (+2.95%) | 1,914 |
| 5 Jun 2012 | INR | 1,250 | 1,250 | 1,204.2 | 1,207.15 | 40.2383 | -28.65 (-2.32%) | 1,802 |
| 4 Jun 2012 | INR | 1,216 | 1,251.35 | 1,199.15 | 1,235.8 | 41.1933 | +14.15 (+1.16%) | 2,823 |
| 1 Jun 2012 | INR | 1,245 | 1,254.3 | 1,216 | 1,221.65 | 40.7217 | -20.85 (-1.68%) | 1,577 |
| 31 May 2012 | INR | 1,245 | 1,254.25 | 1,237.35 | 1,242.5 | 41.4167 | -14.45 (-1.15%) | 667 |
| 30 May 2012 | INR | 1,270 | 1,271 | 1,254.05 | 1,256.95 | 41.8983 | -14.6 (-1.15%) | 388 |
| 29 May 2012 | INR | 1,275 | 1,278.95 | 1,261.3 | 1,271.55 | 42.385 | -3.55 (-0.28%) | 983 |
| 28 May 2012 | INR | 1,230.2 | 1,279 | 1,225 | 1,275.1 | 42.5033 | +31.4 (+2.52%) | 2,255 |
| 25 May 2012 | INR | 1,244 | 1,249.3 | 1,235.15 | 1,243.7 | 41.4567 | -0.85 (-0.07%) | 1,125 |
| 24 May 2012 | INR | 1,235 | 1,254 | 1,230 | 1,244.55 | 41.485 | +7.7 (+0.62%) | 1,691 |
| 23 May 2012 | INR | 1,269.95 | 1,269.95 | 1,230 | 1,236.85 | 41.2283 | -23.2 (-1.84%) | 3,635 |
| 22 May 2012 | INR | 1,266 | 1,275 | 1,254.2 | 1,260.05 | 42.0017 | +2.55 (+0.20%) | 841 |
