| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 165 | 165 | 150 | 158.5 | 158.5 | +3.8 (+2.46%) | 31,907 |
| 29 Jun 2012 | INR | 151.95 | 159.9 | 146.2 | 154.7 | 154.7 | +9.7 (+6.69%) | 67,916 |
| 28 Jun 2012 | INR | 148 | 151.75 | 144.3 | 145 | 145 | +0.45 (+0.31%) | 12,202 |
| 27 Jun 2012 | INR | 147 | 148.85 | 144.3 | 144.55 | 144.55 | -2.45 (-1.67%) | 12,641 |
| 26 Jun 2012 | INR | 148.05 | 150.45 | 146.25 | 147 | 147 | -2 (-1.34%) | 13,279 |
| 25 Jun 2012 | INR | 150 | 155.4 | 147 | 149 | 149 | -0.8 (-0.53%) | 13,481 |
| 22 Jun 2012 | INR | 148 | 153 | 147.25 | 149.8 | 149.8 | -6.25 (-4.01%) | 61,585 |
| 21 Jun 2012 | INR | 152.8 | 156.8 | 149.05 | 156.05 | 156.05 | +3.25 (+2.13%) | 64,664 |
| 20 Jun 2012 | INR | 142.65 | 156.6 | 140.05 | 152.8 | 152.8 | +0.15 (+0.10%) | 311,255 |
| 19 Jun 2012 | INR | 153.1 | 153.7 | 145 | 152.65 | 152.65 | +0.8 (+0.53%) | 28,448 |
| 18 Jun 2012 | INR | 152 | 153 | 146 | 151.85 | 151.85 | +0.5 (+0.33%) | 8,332 |
| 15 Jun 2012 | INR | 150.65 | 154.6 | 148.1 | 151.35 | 151.35 | +1.3 (+0.87%) | 30,725 |
| 14 Jun 2012 | INR | 151.85 | 151.85 | 148 | 150.05 | 150.05 | +0.05 (+0.03%) | 36,582 |
| 13 Jun 2012 | INR | 147.25 | 151 | 145.5 | 150 | 150 | +5.1 (+3.52%) | 44,647 |
| 12 Jun 2012 | INR | 140.45 | 147 | 139.55 | 144.9 | 144.9 | +4.45 (+3.17%) | 30,996 |
| 11 Jun 2012 | INR | 142.25 | 146.65 | 140.15 | 140.45 | 140.45 | -4.5 (-3.10%) | 4,248 |
| 8 Jun 2012 | INR | 143.5 | 146 | 140.25 | 144.95 | 144.95 | +1.35 (+0.94%) | 30,699 |
| 7 Jun 2012 | INR | 140 | 144.9 | 136.1 | 143.6 | 143.6 | +5.35 (+3.87%) | 27,581 |
| 6 Jun 2012 | INR | 138 | 138.95 | 136.1 | 138.25 | 138.25 | +0.95 (+0.69%) | 19,057 |
| 5 Jun 2012 | INR | 136 | 138 | 136 | 137.3 | 137.3 | +1.55 (+1.14%) | 436,232 |
| 4 Jun 2012 | INR | 135.6 | 137.5 | 135 | 135.75 | 135.75 | -1.9 (-1.38%) | 3,721 |
| 1 Jun 2012 | INR | 135.45 | 139.8 | 134.4 | 137.65 | 137.65 | +1 (+0.73%) | 10,254 |
| 31 May 2012 | INR | 137.6 | 139.9 | 135.4 | 136.65 | 136.65 | -0.05 (-0.04%) | 7,844 |
| 30 May 2012 | INR | 135 | 139.5 | 135 | 136.7 | 136.7 | -1.95 (-1.41%) | 2,696 |
| 29 May 2012 | INR | 141.05 | 141.55 | 137 | 138.65 | 138.65 | -1.9 (-1.35%) | 6,505 |
| 28 May 2012 | INR | 136 | 141.25 | 135.9 | 140.55 | 140.55 | +6 (+4.46%) | 11,145 |
| 25 May 2012 | INR | 138.95 | 139 | 134.1 | 134.55 | 134.55 | -1.45 (-1.07%) | 17,831 |
| 24 May 2012 | INR | 139.3 | 141.75 | 135.1 | 136 | 136 | -2.05 (-1.48%) | 110,265 |
| 23 May 2012 | INR | 137 | 138.95 | 135.2 | 138.05 | 138.05 | +0.4 (+0.29%) | 13,200 |
| 22 May 2012 | INR | 140 | 140 | 137.2 | 137.65 | 137.65 | -1.15 (-0.83%) | 6,468 |
