| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 183.9 | 183.9 | 170 | 176.05 | 176.05 | -10.1 (-5.43%) | 7,448 |
| 29 Jun 2012 | INR | 154.8 | 186.15 | 154.8 | 186.15 | 186.15 | +30.15 (+19.33%) | 82,029 |
| 28 Jun 2012 | INR | 154.4 | 158.95 | 153 | 156 | 156 | -0.05 (-0.03%) | 2,172 |
| 27 Jun 2012 | INR | 160 | 161.8 | 155.6 | 156.05 | 156.05 | -4.05 (-2.53%) | 92,235 |
| 26 Jun 2012 | INR | 160.1 | 161 | 159.15 | 160.1 | 160.1 | -0.9 (-0.56%) | 10,201 |
| 25 Jun 2012 | INR | 163.95 | 164 | 159.1 | 161 | 161 | -3.55 (-2.16%) | 5,726 |
| 22 Jun 2012 | INR | 156.15 | 169.9 | 155.15 | 164.55 | 164.55 | +5.95 (+3.75%) | 13,093 |
| 21 Jun 2012 | INR | 169.7 | 169.7 | 157.55 | 158.6 | 158.6 | -1.4 (-0.88%) | 15,472 |
| 20 Jun 2012 | INR | 164.85 | 169.95 | 159 | 160 | 160 | -1.6 (-0.99%) | 85,496 |
| 19 Jun 2012 | INR | 157.1 | 161.85 | 156.15 | 161.6 | 161.6 | +2.65 (+1.67%) | 5,420 |
| 18 Jun 2012 | INR | 158.3 | 163.65 | 158 | 158.95 | 158.95 | -2.2 (-1.37%) | 5,045 |
| 15 Jun 2012 | INR | 164.85 | 164.85 | 156 | 161.15 | 161.15 | +0.55 (+0.34%) | 829 |
| 14 Jun 2012 | INR | 164.9 | 164.9 | 157.2 | 160.6 | 160.6 | -4.95 (-2.99%) | 3,326 |
| 13 Jun 2012 | INR | 168.45 | 168.45 | 155.15 | 165.55 | 165.55 | +1.7 (+1.04%) | 3,506 |
| 12 Jun 2012 | INR | 177.5 | 177.5 | 152.55 | 163.85 | 163.85 | -0.25 (-0.15%) | 35,293 |
| 11 Jun 2012 | INR | 167 | 170.5 | 164 | 164.1 | 164.1 | -3.8 (-2.26%) | 86,101 |
| 8 Jun 2012 | INR | 166.1 | 169.95 | 163.65 | 167.9 | 167.9 | -0.75 (-0.44%) | 28,448 |
| 7 Jun 2012 | INR | 169.35 | 174 | 166.05 | 168.65 | 168.65 | +3.25 (+1.96%) | 3,263 |
| 6 Jun 2012 | INR | 169 | 169.3 | 163.15 | 165.4 | 165.4 | -1.3 (-0.78%) | 303 |
| 5 Jun 2012 | INR | 169.05 | 171.9 | 151.05 | 166.7 | 166.7 | -6.55 (-3.78%) | 60,793 |
| 4 Jun 2012 | INR | 180 | 180 | 163.25 | 173.25 | 173.25 | +1.1 (+0.64%) | 826 |
| 1 Jun 2012 | INR | 170.05 | 176.7 | 167.05 | 172.15 | 172.15 | +0.25 (+0.15%) | 109,663 |
| 31 May 2012 | INR | 166.55 | 172 | 166.55 | 171.9 | 171.9 | +3.5 (+2.08%) | 10,375 |
| 30 May 2012 | INR | 170.95 | 175 | 167.7 | 168.4 | 168.4 | -1.6 (-0.94%) | 2,560 |
| 29 May 2012 | INR | 170.45 | 171.55 | 167.15 | 170 | 170 | -2.5 (-1.45%) | 18,614 |
| 28 May 2012 | INR | 174.8 | 174.8 | 170.25 | 172.5 | 172.5 | +1.55 (+0.91%) | 28,993 |
| 25 May 2012 | INR | 170.55 | 171.7 | 170 | 170.95 | 170.95 | -1.4 (-0.81%) | 28,120 |
| 24 May 2012 | INR | 168.55 | 173.95 | 167.15 | 172.35 | 172.35 | +3.1 (+1.83%) | 1,787 |
| 23 May 2012 | INR | 173.6 | 173.6 | 167 | 169.25 | 169.25 | -5.2 (-2.98%) | 12,578 |
| 22 May 2012 | INR | 176 | 179.8 | 172 | 174.45 | 174.45 | -2.7 (-1.52%) | 35,213 |
