| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 246.95 | 252 | 246.95 | 250 | 250 | +3 (+1.21%) | 20,767 |
| 29 Jun 2012 | INR | 240 | 250 | 239.75 | 247 | 247 | +7 (+2.92%) | 22,740 |
| 28 Jun 2012 | INR | 236 | 241.3 | 236 | 240 | 240 | +4.25 (+1.80%) | 27,674 |
| 27 Jun 2012 | INR | 230 | 238 | 230 | 235.75 | 235.75 | +5.75 (+2.50%) | 26,347 |
| 26 Jun 2012 | INR | 220 | 241 | 220 | 230 | 230 | +12 (+5.50%) | 26,944 |
| 25 Jun 2012 | INR | 214.9 | 223 | 214.9 | 218 | 218 | +3.8 (+1.77%) | 18,618 |
| 22 Jun 2012 | INR | 218 | 225 | 214 | 214.2 | 214.2 | -3 (-1.38%) | 13,969 |
| 21 Jun 2012 | INR | 220 | 225 | 212 | 217.2 | 217.2 | +5.1 (+2.40%) | 16,256 |
| 20 Jun 2012 | INR | 196 | 229.5 | 196 | 212.1 | 212.1 | +16.4 (+8.38%) | 20,162 |
| 19 Jun 2012 | INR | 195 | 200.05 | 192 | 195.7 | 195.7 | +0.75 (+0.38%) | 12,896 |
| 18 Jun 2012 | INR | 193 | 200 | 193 | 194.95 | 194.95 | +2.05 (+1.06%) | 16,668 |
| 15 Jun 2012 | INR | 192 | 198.25 | 190 | 192.9 | 192.9 | +1.25 (+0.65%) | 21,962 |
| 14 Jun 2012 | INR | 194 | 194.5 | 190 | 191.65 | 191.65 | -1.35 (-0.70%) | 14,551 |
| 13 Jun 2012 | INR | 191.7 | 194 | 185 | 193 | 193 | +3.2 (+1.69%) | 14,622 |
| 12 Jun 2012 | INR | 195 | 196.5 | 189 | 189.8 | 189.8 | -3.6 (-1.86%) | 12,899 |
| 11 Jun 2012 | INR | 190 | 195 | 187.9 | 193.4 | 193.4 | +4.75 (+2.52%) | 27,438 |
| 8 Jun 2012 | INR | 189 | 195 | 186.6 | 188.65 | 188.65 | -0.6 (-0.32%) | 36,003 |
| 7 Jun 2012 | INR | 185 | 197 | 184.1 | 189.25 | 189.25 | +4.65 (+2.52%) | 27,472 |
| 6 Jun 2012 | INR | 182 | 190 | 182 | 184.6 | 184.6 | +4.75 (+2.64%) | 15,822 |
| 5 Jun 2012 | INR | 191 | 195 | 179.6 | 179.85 | 179.85 | -11.15 (-5.84%) | 19,215 |
| 4 Jun 2012 | INR | 195 | 196 | 186 | 191 | 191 | -2.5 (-1.29%) | 15,710 |
| 1 Jun 2012 | INR | 192 | 201 | 192 | 193.5 | 193.5 | +0.7 (+0.36%) | 11,245 |
| 31 May 2012 | INR | 188.5 | 196 | 186.55 | 192.8 | 192.8 | +4.25 (+2.25%) | 11,084 |
| 30 May 2012 | INR | 201 | 202 | 181 | 188.55 | 188.55 | -12.9 (-6.40%) | 15,143 |
| 29 May 2012 | INR | 199 | 205 | 196.85 | 201.45 | 201.45 | +3.45 (+1.74%) | 15,264 |
| 28 May 2012 | INR | 199 | 200 | 196.55 | 198 | 198 | -0.15 (-0.08%) | 11,908 |
| 25 May 2012 | INR | 196.5 | 200 | 195.5 | 198.15 | 198.15 | -0.55 (-0.28%) | 16,892 |
| 24 May 2012 | INR | 196 | 199.3 | 196 | 198.7 | 198.7 | +2.4 (+1.22%) | 10,444 |
| 23 May 2012 | INR | 198 | 198.3 | 195.5 | 196.3 | 196.3 | -1.7 (-0.86%) | 9,580 |
| 22 May 2012 | INR | 198.5 | 200.5 | 196.5 | 198 | 198 | +0.05 (+0.03%) | 9,674 |
