| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 188.4 | 198.5 | 187.25 | 193 | 193 | +7.35 (+3.96%) | 140,085 |
| 29 Jun 2012 | INR | 184 | 187 | 181.1 | 185.65 | 185.65 | +0.9 (+0.49%) | 41,629 |
| 28 Jun 2012 | INR | 182.5 | 186.6 | 176.05 | 184.75 | 184.75 | +3 (+1.65%) | 79,687 |
| 27 Jun 2012 | INR | 181.4 | 183.75 | 180 | 181.75 | 181.75 | +3.25 (+1.82%) | 55,682 |
| 26 Jun 2012 | INR | 177.8 | 181 | 175.75 | 178.5 | 178.5 | +2.95 (+1.68%) | 52,784 |
| 25 Jun 2012 | INR | 177.5 | 178 | 173.6 | 175.55 | 175.55 | -0.4 (-0.23%) | 21,735 |
| 22 Jun 2012 | INR | 173.8 | 177.5 | 171.9 | 175.95 | 175.95 | +1.85 (+1.06%) | 27,278 |
| 21 Jun 2012 | INR | 173.1 | 175.8 | 173 | 174.1 | 174.1 | +0.15 (+0.09%) | 14,604 |
| 20 Jun 2012 | INR | 172.75 | 175.2 | 172.25 | 173.95 | 173.95 | +2.6 (+1.52%) | 40,311 |
| 19 Jun 2012 | INR | 167.5 | 172.4 | 167.5 | 171.35 | 171.35 | +4.35 (+2.60%) | 61,771 |
| 18 Jun 2012 | INR | 166 | 170.45 | 165 | 167 | 167 | -0.8 (-0.48%) | 22,489 |
| 15 Jun 2012 | INR | 167.9 | 171.5 | 166.95 | 167.8 | 167.8 | -0.1 (-0.06%) | 74,507 |
| 14 Jun 2012 | INR | 165.35 | 169.55 | 164.5 | 167.9 | 167.9 | +2.4 (+1.45%) | 67,475 |
| 13 Jun 2012 | INR | 167.35 | 169.7 | 165.15 | 165.5 | 165.5 | -0.8 (-0.48%) | 27,330 |
| 12 Jun 2012 | INR | 166.35 | 167 | 164.1 | 166.3 | 166.3 | -0.15 (-0.09%) | 24,062 |
| 11 Jun 2012 | INR | 169.9 | 171 | 166 | 166.45 | 166.45 | -1.6 (-0.95%) | 29,546 |
| 8 Jun 2012 | INR | 166 | 169.9 | 165.5 | 168.05 | 168.05 | +0.6 (+0.36%) | 59,063 |
| 7 Jun 2012 | INR | 169.9 | 169.9 | 166.75 | 167.45 | 167.45 | +0.15 (+0.09%) | 15,946 |
| 6 Jun 2012 | INR | 167 | 168.9 | 166.4 | 167.3 | 167.3 | +1.25 (+0.75%) | 23,387 |
| 5 Jun 2012 | INR | 169.9 | 172.5 | 166 | 166.05 | 166.05 | +0.85 (+0.51%) | 20,471 |
| 4 Jun 2012 | INR | 164 | 167.3 | 163.4 | 165.2 | 165.2 | +0.2 (+0.12%) | 48,637 |
| 1 Jun 2012 | INR | 167.85 | 168.35 | 164.5 | 165 | 165 | -1.15 (-0.69%) | 30,947 |
| 31 May 2012 | INR | 165 | 166.85 | 162.55 | 166.15 | 166.15 | +1.45 (+0.88%) | 21,984 |
| 30 May 2012 | INR | 167 | 171.25 | 164.1 | 164.7 | 164.7 | -2.6 (-1.55%) | 44,126 |
| 29 May 2012 | INR | 168.5 | 169.9 | 165.45 | 167.3 | 167.3 | -0.5 (-0.30%) | 74,727 |
| 28 May 2012 | INR | 170 | 171.5 | 166.55 | 167.8 | 167.8 | -3 (-1.76%) | 72,483 |
| 25 May 2012 | INR | 166.1 | 171.8 | 159 | 170.8 | 170.8 | +4.05 (+2.43%) | 110,756 |
| 24 May 2012 | INR | 176.8 | 176.8 | 163.4 | 166.75 | 166.75 | -2.85 (-1.68%) | 67,105 |
| 23 May 2012 | INR | 167.05 | 172.3 | 166.15 | 169.6 | 169.6 | +3.3 (+1.98%) | 61,820 |
| 22 May 2012 | INR | 171.25 | 173.7 | 162.6 | 166.3 | 166.3 | -2.45 (-1.45%) | 137,789 |
