| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2012 | INR | 192 | 196 | 191.5 | 193.9 | 193.9 | +3.9 (+2.05%) | 112,620 |
| 21 Jun 2012 | INR | 190 | 190.95 | 189.5 | 190 | 190 | +1 (+0.53%) | 46,954 |
| 20 Jun 2012 | INR | 189.05 | 190 | 188 | 189 | 189 | -1.05 (-0.55%) | 24,861 |
| 19 Jun 2012 | INR | 191.5 | 197.9 | 185 | 190.05 | 190.05 | +3.1 (+1.66%) | 54,558 |
| 18 Jun 2012 | INR | 186.95 | 187.5 | 186 | 186.95 | 186.95 | +1 (+0.54%) | 120,375 |
| 15 Jun 2012 | INR | 182 | 190.9 | 182 | 185.95 | 185.95 | +2.85 (+1.56%) | 220,126 |
| 14 Jun 2012 | INR | 186.9 | 187 | 182.5 | 183.1 | 183.1 | +2.05 (+1.13%) | 75,037 |
| 13 Jun 2012 | INR | 184 | 195 | 180.05 | 181.05 | 181.05 | -2.55 (-1.39%) | 68,499 |
| 12 Jun 2012 | INR | 179.9 | 185 | 178 | 183.6 | 183.6 | +7.3 (+4.14%) | 111,487 |
| 11 Jun 2012 | INR | 170.05 | 179.85 | 170.05 | 176.3 | 176.3 | +6.15 (+3.61%) | 146,703 |
| 8 Jun 2012 | INR | 171.5 | 171.5 | 169.75 | 170.15 | 170.15 | -1.3 (-0.76%) | 125,897 |
| 7 Jun 2012 | INR | 165.1 | 172.5 | 165.1 | 171.45 | 171.45 | +2.45 (+1.45%) | 45,798 |
| 6 Jun 2012 | INR | 169.6 | 169.9 | 167 | 169 | 169 | +3.95 (+2.39%) | 23,311 |
| 5 Jun 2012 | INR | 157.95 | 165.5 | 156 | 165.05 | 165.05 | +6.1 (+3.84%) | 22,440 |
| 4 Jun 2012 | INR | 155 | 159.9 | 155 | 158.95 | 158.95 | +3.5 (+2.25%) | 95,358 |
| 1 Jun 2012 | INR | 155.2 | 156 | 154.95 | 155.45 | 155.45 | -0.05 (-0.03%) | 123,036 |
| 31 May 2012 | INR | 155.1 | 155.5 | 154.05 | 155.5 | 155.5 | +0.15 (+0.10%) | 9,962 |
| 30 May 2012 | INR | 155.1 | 156.2 | 154.95 | 155.35 | 155.35 | -0.15 (-0.10%) | 95,944 |
| 29 May 2012 | INR | 155.1 | 156.5 | 154.75 | 155.5 | 155.5 | 0.0 (0.0%) | 32,064 |
| 28 May 2012 | INR | 155.05 | 157 | 153.25 | 155.5 | 155.5 | -0.5 (-0.32%) | 149,149 |
| 25 May 2012 | INR | 155 | 157 | 154.8 | 156 | 156 | +1.1 (+0.71%) | 119,096 |
| 24 May 2012 | INR | 155.2 | 158.9 | 154.3 | 154.9 | 154.9 | -2.1 (-1.34%) | 75,806 |
| 23 May 2012 | INR | 158 | 159 | 156.5 | 157 | 157 | +2 (+1.29%) | 35,147 |
| 22 May 2012 | INR | 155.5 | 156 | 155 | 155 | 155 | +0.15 (+0.10%) | 88,964 |
| 21 May 2012 | INR | 155.15 | 156 | 153 | 154.85 | 154.85 | -0.3 (-0.19%) | 162,107 |
| 18 May 2012 | INR | 159.9 | 159.9 | 154 | 155.15 | 155.15 | +1.15 (+0.75%) | 144,059 |
| 17 May 2012 | INR | 155.15 | 155.3 | 152 | 154 | 154 | -2.25 (-1.44%) | 47,325 |
| 16 May 2012 | INR | 155 | 159 | 154.75 | 156.25 | 156.25 | -3.9 (-2.44%) | 49,477 |
| 15 May 2012 | INR | 157.95 | 160.5 | 152.5 | 160.15 | 160.15 | +5.15 (+3.32%) | 35,700 |
| 14 May 2012 | INR | 157 | 159 | 154.55 | 155 | 155 | -1 (-0.64%) | 148,309 |
