| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 235 | 239.8 | 232 | 236.5 | 236.5 | +5.7 (+2.47%) | 58,600 |
| 29 Jun 2012 | INR | 230 | 234.9 | 229.05 | 230.8 | 230.8 | +3 (+1.32%) | 34,736 |
| 28 Jun 2012 | INR | 224 | 229.9 | 224 | 227.8 | 227.8 | +5.25 (+2.36%) | 46,332 |
| 27 Jun 2012 | INR | 230 | 230 | 220.65 | 222.55 | 222.55 | -3.25 (-1.44%) | 26,634 |
| 26 Jun 2012 | INR | 225.45 | 229.8 | 225.15 | 225.8 | 225.8 | -0.4 (-0.18%) | 24,494 |
| 25 Jun 2012 | INR | 221.05 | 228 | 218.5 | 226.2 | 226.2 | +6.6 (+3.01%) | 56,415 |
| 22 Jun 2012 | INR | 212.5 | 220.5 | 210.55 | 219.6 | 219.6 | +5.35 (+2.50%) | 24,052 |
| 21 Jun 2012 | INR | 208.55 | 215.6 | 208.2 | 214.25 | 214.25 | +5.85 (+2.81%) | 12,920 |
| 20 Jun 2012 | INR | 204.7 | 211 | 202.5 | 208.4 | 208.4 | +4.7 (+2.31%) | 16,805 |
| 19 Jun 2012 | INR | 209 | 210.4 | 201.6 | 203.7 | 203.7 | -5.7 (-2.72%) | 18,651 |
| 18 Jun 2012 | INR | 215 | 216.35 | 207.35 | 209.4 | 209.4 | -4.15 (-1.94%) | 24,131 |
| 15 Jun 2012 | INR | 218.5 | 219.45 | 211.65 | 213.55 | 213.55 | -2.4 (-1.11%) | 27,329 |
| 14 Jun 2012 | INR | 222.3 | 223 | 215.05 | 215.95 | 215.95 | -5.95 (-2.68%) | 19,832 |
| 13 Jun 2012 | INR | 221.85 | 224.9 | 219.9 | 221.9 | 221.9 | -0.2 (-0.09%) | 20,634 |
| 12 Jun 2012 | INR | 218.95 | 223 | 216 | 222.1 | 222.1 | +2.85 (+1.30%) | 25,686 |
| 11 Jun 2012 | INR | 224 | 224.5 | 218.6 | 219.25 | 219.25 | -2.15 (-0.97%) | 17,834 |
| 8 Jun 2012 | INR | 222.25 | 222.9 | 219.3 | 221.4 | 221.4 | -0.2 (-0.09%) | 15,374 |
| 7 Jun 2012 | INR | 228 | 228 | 220 | 221.6 | 221.6 | -4.25 (-1.88%) | 13,701 |
| 6 Jun 2012 | INR | 221.05 | 227.5 | 218.1 | 225.85 | 225.85 | +5.4 (+2.45%) | 22,005 |
| 5 Jun 2012 | INR | 220 | 224.35 | 218.55 | 220.45 | 220.45 | +1.8 (+0.82%) | 11,840 |
| 4 Jun 2012 | INR | 215.75 | 221 | 212.05 | 218.65 | 218.65 | +2.65 (+1.23%) | 38,290 |
| 1 Jun 2012 | INR | 216.65 | 220.75 | 213.4 | 216 | 216 | -1.85 (-0.85%) | 19,166 |
| 31 May 2012 | INR | 214.5 | 220.15 | 212.15 | 217.85 | 217.85 | +1.8 (+0.83%) | 25,249 |
| 30 May 2012 | INR | 225 | 225 | 215 | 216.05 | 216.05 | -6.6 (-2.96%) | 17,242 |
| 29 May 2012 | INR | 221.3 | 224.7 | 217.5 | 222.65 | 222.65 | +2.35 (+1.07%) | 13,117 |
| 28 May 2012 | INR | 213.9 | 221.9 | 213.9 | 220.3 | 220.3 | +6.4 (+2.99%) | 21,076 |
| 25 May 2012 | INR | 210.05 | 216.75 | 208.75 | 213.9 | 213.9 | +5.3 (+2.54%) | 18,088 |
| 24 May 2012 | INR | 204.15 | 209.7 | 203 | 208.6 | 208.6 | +4.1 (+2.00%) | 31,133 |
| 23 May 2012 | INR | 195 | 206.45 | 195 | 204.5 | 204.5 | +3.2 (+1.59%) | 25,133 |
| 22 May 2012 | INR | 206 | 209 | 190.65 | 201.3 | 201.3 | -1.65 (-0.81%) | 41,089 |
