| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 185.5 | 185.5 | 180 | 183.4 | 183.4 | +0.4 (+0.22%) | 1,862 |
| 29 Jun 2012 | INR | 182 | 185 | 182 | 183 | 183 | +4.85 (+2.72%) | 382 |
| 28 Jun 2012 | INR | 181.6 | 182.5 | 177.25 | 178.15 | 178.15 | -4.25 (-2.33%) | 775 |
| 27 Jun 2012 | INR | 182.5 | 182.5 | 181.5 | 182.4 | 182.4 | +3.3 (+1.84%) | 594 |
| 26 Jun 2012 | INR | 182.1 | 182.5 | 178.55 | 179.1 | 179.1 | -3.9 (-2.13%) | 1,053 |
| 25 Jun 2012 | INR | 182 | 184.85 | 182 | 183 | 183 | +2.95 (+1.64%) | 443 |
| 22 Jun 2012 | INR | 182.1 | 184.9 | 180 | 180.05 | 180.05 | -4.45 (-2.41%) | 797 |
| 21 Jun 2012 | INR | 185 | 185 | 181 | 184.5 | 184.5 | +3.7 (+2.05%) | 159 |
| 20 Jun 2012 | INR | 184 | 188.1 | 180 | 180.8 | 180.8 | -2.3 (-1.26%) | 967 |
| 19 Jun 2012 | INR | 185.85 | 186.5 | 182 | 183.1 | 183.1 | -3.45 (-1.85%) | 1,409 |
| 18 Jun 2012 | INR | 185 | 190 | 185 | 186.55 | 186.55 | +0.55 (+0.30%) | 929 |
| 15 Jun 2012 | INR | 189 | 189.6 | 185.05 | 186 | 186 | -0.2 (-0.11%) | 75 |
| 14 Jun 2012 | INR | 185 | 187.4 | 184.05 | 186.2 | 186.2 | +0.7 (+0.38%) | 394 |
| 13 Jun 2012 | INR | 192.7 | 192.95 | 184 | 185.5 | 185.5 | -2.8 (-1.49%) | 1,295 |
| 12 Jun 2012 | INR | 193.95 | 194 | 186.05 | 188.3 | 188.3 | -4.2 (-2.18%) | 849 |
| 11 Jun 2012 | INR | 193 | 195.9 | 192 | 192.5 | 192.5 | -2.35 (-1.21%) | 670 |
| 8 Jun 2012 | INR | 192 | 195.5 | 190 | 194.85 | 194.85 | +4.75 (+2.50%) | 4,482 |
| 7 Jun 2012 | INR | 190.25 | 192 | 187.2 | 190.1 | 190.1 | +0.35 (+0.18%) | 1,757 |
| 6 Jun 2012 | INR | 189.85 | 191 | 186.6 | 189.75 | 189.75 | +3.45 (+1.85%) | 357 |
| 5 Jun 2012 | INR | 186 | 189 | 183.65 | 186.3 | 186.3 | +1.05 (+0.57%) | 1,703 |
| 4 Jun 2012 | INR | 188.95 | 188.95 | 184.4 | 185.25 | 185.25 | -1.25 (-0.67%) | 348 |
| 1 Jun 2012 | INR | 182.45 | 186.95 | 182.45 | 186.5 | 186.5 | -0.05 (-0.03%) | 332 |
| 31 May 2012 | INR | 185.4 | 188 | 182 | 186.55 | 186.55 | -0.25 (-0.13%) | 3,370 |
| 30 May 2012 | INR | 188.15 | 191 | 186.15 | 186.8 | 186.8 | -3 (-1.58%) | 4,191 |
| 29 May 2012 | INR | 195.1 | 196 | 188.2 | 189.8 | 189.8 | -3.7 (-1.91%) | 3,720 |
| 28 May 2012 | INR | 192.75 | 198.85 | 192.75 | 193.5 | 193.5 | +1.3 (+0.68%) | 2,131 |
| 25 May 2012 | INR | 195 | 195 | 190.55 | 192.2 | 192.2 | -1.35 (-0.70%) | 1,109 |
| 24 May 2012 | INR | 189.95 | 195.9 | 188 | 193.55 | 193.55 | +6.2 (+3.31%) | 10,599 |
| 23 May 2012 | INR | 187 | 188 | 185.7 | 187.35 | 187.35 | -0.65 (-0.35%) | 329 |
| 22 May 2012 | INR | 190 | 190 | 186.5 | 188 | 188 | +0.8 (+0.43%) | 630 |
