| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 206.9 | 209.15 | 206.55 | 208.15 | 208.15 | +0.95 (+0.46%) | 46,235 |
| 29 Jun 2012 | INR | 209.8 | 214.9 | 206 | 207.2 | 207.2 | +2.3 (+1.12%) | 68,064 |
| 28 Jun 2012 | INR | 207 | 207.6 | 203.6 | 204.9 | 204.9 | -0.6 (-0.29%) | 37,201 |
| 27 Jun 2012 | INR | 207 | 209.7 | 205.4 | 205.5 | 205.5 | +0.5 (+0.24%) | 78,285 |
| 26 Jun 2012 | INR | 207.5 | 211.4 | 203.5 | 205 | 205 | -3.5 (-1.68%) | 95,892 |
| 25 Jun 2012 | INR | 209.1 | 214.3 | 206.15 | 208.5 | 208.5 | -0.05 (-0.02%) | 113,121 |
| 22 Jun 2012 | INR | 207 | 221.8 | 206.1 | 208.55 | 208.55 | +2.05 (+0.99%) | 498,023 |
| 21 Jun 2012 | INR | 206.4 | 208 | 202.1 | 206.5 | 206.5 | +2.25 (+1.10%) | 44,828 |
| 20 Jun 2012 | INR | 203.2 | 207.8 | 201.7 | 204.25 | 204.25 | +1.45 (+0.71%) | 54,418 |
| 19 Jun 2012 | INR | 205 | 205 | 200.65 | 202.8 | 202.8 | +1.25 (+0.62%) | 39,862 |
| 18 Jun 2012 | INR | 200.9 | 208.9 | 199.5 | 201.55 | 201.55 | +4.95 (+2.52%) | 86,813 |
| 15 Jun 2012 | INR | 199.75 | 201.65 | 195.3 | 196.6 | 196.6 | -1.3 (-0.66%) | 20,599 |
| 14 Jun 2012 | INR | 203.8 | 204.6 | 197.35 | 197.9 | 197.9 | -5.25 (-2.58%) | 28,638 |
| 13 Jun 2012 | INR | 205.1 | 206.9 | 202.25 | 203.15 | 203.15 | -2.3 (-1.12%) | 48,929 |
| 12 Jun 2012 | INR | 202.8 | 207 | 202.3 | 205.45 | 205.45 | +2.15 (+1.06%) | 66,883 |
| 11 Jun 2012 | INR | 202.8 | 211.5 | 201.55 | 203.3 | 203.3 | +2.85 (+1.42%) | 175,518 |
| 8 Jun 2012 | INR | 191.15 | 203 | 191.15 | 200.45 | 200.45 | +6.85 (+3.54%) | 124,665 |
| 7 Jun 2012 | INR | 194.6 | 195.9 | 191.65 | 193.6 | 193.6 | +0.05 (+0.03%) | 37,412 |
| 6 Jun 2012 | INR | 189.7 | 194.8 | 188.2 | 193.55 | 193.55 | +6.6 (+3.53%) | 82,089 |
| 5 Jun 2012 | INR | 193 | 195.5 | 186.25 | 186.95 | 186.95 | -4.25 (-2.22%) | 49,678 |
| 4 Jun 2012 | INR | 191 | 194.75 | 185.1 | 191.2 | 191.2 | +0.05 (+0.03%) | 99,833 |
| 1 Jun 2012 | INR | 199 | 199.85 | 190 | 191.15 | 191.15 | -8.7 (-4.35%) | 51,513 |
| 31 May 2012 | INR | 212.2 | 212.2 | 197.5 | 199.85 | 199.85 | -14.2 (-6.63%) | 102,671 |
| 30 May 2012 | INR | 220.75 | 221.6 | 213.3 | 214.05 | 214.05 | -6.55 (-2.97%) | 30,273 |
| 29 May 2012 | INR | 223 | 226 | 219.05 | 220.6 | 220.6 | -1.8 (-0.81%) | 48,227 |
| 28 May 2012 | INR | 222 | 224.5 | 215.2 | 222.4 | 222.4 | +0.55 (+0.25%) | 42,945 |
| 25 May 2012 | INR | 220 | 225.3 | 218.55 | 221.85 | 221.85 | +1.05 (+0.48%) | 62,414 |
| 24 May 2012 | INR | 224.8 | 227.5 | 217.1 | 220.8 | 220.8 | -1.1 (-0.50%) | 42,732 |
| 23 May 2012 | INR | 214.5 | 223.45 | 212.7 | 221.9 | 221.9 | +7.5 (+3.50%) | 104,893 |
| 22 May 2012 | INR | 218.9 | 222 | 213.05 | 214.4 | 214.4 | -0.2 (-0.09%) | 136,627 |
