| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 1,200 | 1,217 | 1,196.05 | 1,214.8 | 1,214.8 | +44.8 (+3.83%) | 899 |
| 29 Jun 2012 | INR | 1,185 | 1,232 | 1,165.15 | 1,170 | 1,170 | +4.9 (+0.42%) | 3,953 |
| 28 Jun 2012 | INR | 1,176 | 1,180 | 1,165.05 | 1,165.1 | 1,165.1 | -2.9 (-0.25%) | 356 |
| 27 Jun 2012 | INR | 1,160 | 1,178.15 | 1,152 | 1,168 | 1,168 | +4 (+0.34%) | 1,345 |
| 26 Jun 2012 | INR | 1,154.9 | 1,168 | 1,152 | 1,164 | 1,164 | +9 (+0.78%) | 918 |
| 25 Jun 2012 | INR | 1,155 | 1,164 | 1,151 | 1,155 | 1,155 | -7.4 (-0.64%) | 442 |
| 22 Jun 2012 | INR | 1,138 | 1,168 | 1,138 | 1,162.4 | 1,162.4 | +20.3 (+1.78%) | 1,313 |
| 21 Jun 2012 | INR | 1,128 | 1,144.9 | 1,126 | 1,142.1 | 1,142.1 | +23.9 (+2.14%) | 676 |
| 20 Jun 2012 | INR | 1,128.3 | 1,128.3 | 1,116.5 | 1,118.2 | 1,118.2 | +1.6 (+0.14%) | 272 |
| 19 Jun 2012 | INR | 1,140 | 1,140 | 1,112.5 | 1,116.6 | 1,116.6 | -19.95 (-1.76%) | 948 |
| 18 Jun 2012 | INR | 1,140 | 1,152.45 | 1,115.05 | 1,136.55 | 1,136.55 | +17.2 (+1.54%) | 1,472 |
| 15 Jun 2012 | INR | 1,107.3 | 1,140 | 1,106.1 | 1,119.35 | 1,119.35 | +3.05 (+0.27%) | 913 |
| 14 Jun 2012 | INR | 1,112.05 | 1,127.3 | 1,112 | 1,116.3 | 1,116.3 | +4.3 (+0.39%) | 339 |
| 13 Jun 2012 | INR | 1,150 | 1,150 | 1,103.05 | 1,112 | 1,112 | -12.1 (-1.08%) | 1,794 |
| 12 Jun 2012 | INR | 1,130 | 1,139 | 1,118 | 1,124.1 | 1,124.1 | -19.55 (-1.71%) | 544 |
| 11 Jun 2012 | INR | 1,110 | 1,159 | 1,110 | 1,143.65 | 1,143.65 | +18.15 (+1.61%) | 1,146 |
| 8 Jun 2012 | INR | 1,108 | 1,131.45 | 1,080 | 1,125.5 | 1,125.5 | +3.25 (+0.29%) | 697 |
| 7 Jun 2012 | INR | 1,138 | 1,138 | 1,112 | 1,122.25 | 1,122.25 | -2.45 (-0.22%) | 778 |
| 6 Jun 2012 | INR | 1,101.25 | 1,135 | 1,101.25 | 1,124.7 | 1,124.7 | +10.7 (+0.96%) | 446 |
| 5 Jun 2012 | INR | 1,129 | 1,129 | 1,107.05 | 1,114 | 1,114 | -6.75 (-0.60%) | 319 |
| 4 Jun 2012 | INR | 1,080 | 1,128.45 | 1,080 | 1,120.75 | 1,120.75 | +10.05 (+0.90%) | 487 |
| 1 Jun 2012 | INR | 1,110 | 1,118 | 1,085 | 1,110.7 | 1,110.7 | +5.3 (+0.48%) | 732 |
| 31 May 2012 | INR | 1,149 | 1,149 | 1,073 | 1,105.4 | 1,105.4 | -37.7 (-3.30%) | 4,086 |
| 30 May 2012 | INR | 1,146 | 1,162 | 1,134.15 | 1,143.1 | 1,143.1 | -24 (-2.06%) | 1,190 |
| 29 May 2012 | INR | 1,180 | 1,185 | 1,162.65 | 1,167.1 | 1,167.1 | -12.7 (-1.08%) | 722 |
| 28 May 2012 | INR | 1,170 | 1,192.9 | 1,165.05 | 1,179.8 | 1,179.8 | +10.75 (+0.92%) | 1,147 |
| 25 May 2012 | INR | 1,164 | 1,178 | 1,160 | 1,169.05 | 1,169.05 | +5.7 (+0.49%) | 1,011 |
| 24 May 2012 | INR | 1,163.05 | 1,177.95 | 1,160 | 1,163.35 | 1,163.35 | +1.25 (+0.11%) | 729 |
| 23 May 2012 | INR | 1,187.95 | 1,188 | 1,160 | 1,162.1 | 1,162.1 | -16.1 (-1.37%) | 1,528 |
| 22 May 2012 | INR | 1,188 | 1,194 | 1,173.9 | 1,178.2 | 1,178.2 | -19.45 (-1.62%) | 652 |
