| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 1,632.1 | 1,660 | 1,629 | 1,641 | 1,641 | +16 (+0.98%) | 991 |
| 29 Jun 2012 | INR | 1,616.6 | 1,635 | 1,610 | 1,625 | 1,625 | +24.9 (+1.56%) | 1,292 |
| 28 Jun 2012 | INR | 1,618.95 | 1,619 | 1,600 | 1,600.1 | 1,600.1 | +0.1 (+0.01%) | 536 |
| 27 Jun 2012 | INR | 1,596.7 | 1,618 | 1,594 | 1,600 | 1,600 | -10 (-0.62%) | 377 |
| 26 Jun 2012 | INR | 1,634 | 1,634 | 1,590 | 1,610 | 1,610 | -41 (-2.48%) | 479 |
| 25 Jun 2012 | INR | 1,652.05 | 1,670 | 1,595.05 | 1,651 | 1,651 | +12.25 (+0.75%) | 998 |
| 22 Jun 2012 | INR | 1,654 | 1,663 | 1,630.15 | 1,638.75 | 1,638.75 | -19.7 (-1.19%) | 835 |
| 21 Jun 2012 | INR | 1,616.35 | 1,690 | 1,613.2 | 1,658.45 | 1,658.45 | +46.45 (+2.88%) | 23,297 |
| 20 Jun 2012 | INR | 1,612 | 1,621 | 1,605.1 | 1,612 | 1,612 | +10.95 (+0.68%) | 568 |
| 19 Jun 2012 | INR | 1,599.8 | 1,615.95 | 1,579.15 | 1,601.05 | 1,601.05 | +13.3 (+0.84%) | 540 |
| 18 Jun 2012 | INR | 1,605 | 1,615 | 1,561.1 | 1,587.75 | 1,587.75 | -7.95 (-0.50%) | 288 |
| 15 Jun 2012 | INR | 1,605 | 1,621 | 1,591.35 | 1,595.7 | 1,595.7 | +3.35 (+0.21%) | 521 |
| 14 Jun 2012 | INR | 1,607 | 1,619 | 1,588 | 1,592.35 | 1,592.35 | -16.9 (-1.05%) | 414 |
| 13 Jun 2012 | INR | 1,590 | 1,621.65 | 1,585.9 | 1,609.25 | 1,609.25 | +27 (+1.71%) | 746 |
| 12 Jun 2012 | INR | 1,572.5 | 1,592.45 | 1,565 | 1,582.25 | 1,582.25 | -4.65 (-0.29%) | 324 |
| 11 Jun 2012 | INR | 1,601.5 | 1,604.85 | 1,574 | 1,586.9 | 1,586.9 | -4.4 (-0.28%) | 511 |
| 8 Jun 2012 | INR | 1,589.95 | 1,596.65 | 1,581.1 | 1,591.3 | 1,591.3 | +2.35 (+0.15%) | 305 |
| 7 Jun 2012 | INR | 1,591.1 | 1,609 | 1,582.1 | 1,588.95 | 1,588.95 | +2.75 (+0.17%) | 415 |
| 6 Jun 2012 | INR | 1,600.5 | 1,645 | 1,572.25 | 1,586.2 | 1,586.2 | +33.9 (+2.18%) | 1,516 |
| 5 Jun 2012 | INR | 1,670 | 1,670 | 1,530 | 1,552.3 | 1,552.3 | +23.95 (+1.57%) | 892 |
| 4 Jun 2012 | INR | 1,545 | 1,548 | 1,516.95 | 1,528.35 | 1,528.35 | -21.7 (-1.40%) | 409 |
| 1 Jun 2012 | INR | 1,551 | 1,560 | 1,548 | 1,550.05 | 1,550.05 | +0.9 (+0.06%) | 2,241 |
| 31 May 2012 | INR | 1,539.1 | 1,560 | 1,521.45 | 1,549.15 | 1,549.15 | +8.95 (+0.58%) | 326 |
| 30 May 2012 | INR | 1,517.65 | 1,546 | 1,517.65 | 1,540.2 | 1,540.2 | +10.3 (+0.67%) | 241 |
| 29 May 2012 | INR | 1,526.1 | 1,558.95 | 1,525.2 | 1,529.9 | 1,529.9 | +1.4 (+0.09%) | 454 |
| 28 May 2012 | INR | 1,550 | 1,553.85 | 1,519.05 | 1,528.5 | 1,528.5 | -17.8 (-1.15%) | 367 |
| 25 May 2012 | INR | 1,589 | 1,589 | 1,535 | 1,546.3 | 1,546.3 | +8.4 (+0.55%) | 404 |
| 24 May 2012 | INR | 1,497.8 | 1,565 | 1,497.8 | 1,537.9 | 1,537.9 | +9 (+0.59%) | 1,156 |
| 23 May 2012 | INR | 1,551.5 | 1,559.95 | 1,515 | 1,528.9 | 1,528.9 | -40.75 (-2.60%) | 603 |
| 22 May 2012 | INR | 1,545 | 1,583.9 | 1,528 | 1,569.65 | 1,569.65 | +43.3 (+2.84%) | 987 |
