| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 190.85 | 194.4 | 188.75 | 192 | 192 | 0.0 (0.0%) | 7,592 |
| 29 Jun 2012 | INR | 182 | 195.25 | 182 | 192 | 192 | +8 (+4.35%) | 45,552 |
| 28 Jun 2012 | INR | 180 | 186.3 | 178.15 | 184 | 184 | +6.8 (+3.84%) | 9,715 |
| 27 Jun 2012 | INR | 182 | 182 | 177 | 177.2 | 177.2 | +0.2 (+0.11%) | 1,711 |
| 26 Jun 2012 | INR | 177 | 181 | 176.1 | 177 | 177 | -2.2 (-1.23%) | 2,920 |
| 25 Jun 2012 | INR | 179 | 180 | 175.3 | 179.2 | 179.2 | +1.1 (+0.62%) | 1,890 |
| 22 Jun 2012 | INR | 176 | 179.8 | 174.1 | 178.1 | 178.1 | +1.15 (+0.65%) | 4,620 |
| 21 Jun 2012 | INR | 181.05 | 182 | 176.2 | 176.95 | 176.95 | -3.3 (-1.83%) | 6,203 |
| 20 Jun 2012 | INR | 173 | 180.95 | 170.75 | 180.25 | 180.25 | +6 (+3.44%) | 15,874 |
| 19 Jun 2012 | INR | 175 | 177 | 173.2 | 174.25 | 174.25 | -3.2 (-1.80%) | 2,110 |
| 18 Jun 2012 | INR | 181 | 182 | 176.25 | 177.45 | 177.45 | -4.5 (-2.47%) | 5,034 |
| 15 Jun 2012 | INR | 185 | 187.5 | 179.15 | 181.95 | 181.95 | -1.05 (-0.57%) | 11,835 |
| 14 Jun 2012 | INR | 181 | 183.85 | 179 | 183 | 183 | +0.8 (+0.44%) | 17,117 |
| 13 Jun 2012 | INR | 179 | 183.4 | 176.1 | 182.2 | 182.2 | +1.5 (+0.83%) | 12,753 |
| 12 Jun 2012 | INR | 173.05 | 183.85 | 172.55 | 180.7 | 180.7 | +2.55 (+1.43%) | 19,211 |
| 11 Jun 2012 | INR | 176 | 179.3 | 174.85 | 178.15 | 178.15 | +1.95 (+1.11%) | 17,278 |
| 8 Jun 2012 | INR | 175 | 177 | 171.2 | 176.2 | 176.2 | +0.2 (+0.11%) | 6,142 |
| 7 Jun 2012 | INR | 171.45 | 176.8 | 170.75 | 176 | 176 | +5.6 (+3.29%) | 24,189 |
| 6 Jun 2012 | INR | 167 | 171.8 | 165 | 170.4 | 170.4 | +3.35 (+2.01%) | 8,976 |
| 5 Jun 2012 | INR | 172 | 172 | 165.35 | 167.05 | 167.05 | -2.4 (-1.42%) | 5,312 |
| 4 Jun 2012 | INR | 163.05 | 170 | 162 | 169.45 | 169.45 | +2.05 (+1.22%) | 6,124 |
| 1 Jun 2012 | INR | 170 | 170 | 163.1 | 167.4 | 167.4 | -2.85 (-1.67%) | 12,198 |
| 31 May 2012 | INR | 165 | 171 | 163.1 | 170.25 | 170.25 | +3.2 (+1.92%) | 22,006 |
| 30 May 2012 | INR | 163 | 167.9 | 160.5 | 167.05 | 167.05 | +3.9 (+2.39%) | 17,162 |
| 29 May 2012 | INR | 158.65 | 164 | 158.65 | 163.15 | 163.15 | +4.7 (+2.97%) | 12,018 |
| 28 May 2012 | INR | 154 | 160 | 152.55 | 158.45 | 158.45 | +4.95 (+3.22%) | 25,547 |
| 25 May 2012 | INR | 155.15 | 155.15 | 151 | 153.5 | 153.5 | -1.65 (-1.06%) | 3,416 |
| 24 May 2012 | INR | 149.6 | 155.85 | 149.6 | 155.15 | 155.15 | +2.95 (+1.94%) | 13,797 |
| 23 May 2012 | INR | 148 | 153.3 | 145 | 152.2 | 152.2 | +1.85 (+1.23%) | 12,822 |
| 22 May 2012 | INR | 149.6 | 151 | 144.95 | 150.35 | 150.35 | +0.8 (+0.53%) | 7,332 |
