| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 178 | 178 | 172.6 | 175.75 | 175.75 | -2.2 (-1.24%) | 5,940 |
| 29 Jun 2012 | INR | 174.35 | 179.5 | 174.35 | 177.95 | 177.95 | +3.6 (+2.06%) | 2,753 |
| 28 Jun 2012 | INR | 177.45 | 177.45 | 174.2 | 174.35 | 174.35 | -1.9 (-1.08%) | 4,365 |
| 27 Jun 2012 | INR | 179 | 179 | 175 | 176.25 | 176.25 | +0.15 (+0.09%) | 4,735 |
| 26 Jun 2012 | INR | 176.05 | 178.5 | 174.55 | 176.1 | 176.1 | -3.3 (-1.84%) | 2,505 |
| 25 Jun 2012 | INR | 177 | 180 | 175.5 | 179.4 | 179.4 | +3.1 (+1.76%) | 6,041 |
| 22 Jun 2012 | INR | 178 | 179.95 | 175.05 | 176.3 | 176.3 | -2.9 (-1.62%) | 6,139 |
| 21 Jun 2012 | INR | 179.05 | 183.95 | 174.15 | 179.2 | 179.2 | +0.2 (+0.11%) | 10,565 |
| 20 Jun 2012 | INR | 180.7 | 181.4 | 178 | 179 | 179 | -3 (-1.65%) | 1,634 |
| 19 Jun 2012 | INR | 182 | 185 | 178.05 | 182 | 182 | -3.05 (-1.65%) | 10,873 |
| 18 Jun 2012 | INR | 184 | 186 | 179.1 | 185.05 | 185.05 | +0.15 (+0.08%) | 2,672 |
| 15 Jun 2012 | INR | 185.85 | 186 | 183 | 184.9 | 184.9 | -0.2 (-0.11%) | 3,560 |
| 14 Jun 2012 | INR | 183 | 186.5 | 182.4 | 185.1 | 185.1 | +0.85 (+0.46%) | 3,395 |
| 13 Jun 2012 | INR | 183 | 185.7 | 180.1 | 184.25 | 184.25 | +0.3 (+0.16%) | 1,457 |
| 12 Jun 2012 | INR | 178 | 185.5 | 177.4 | 183.95 | 183.95 | +3.8 (+2.11%) | 10,100 |
| 11 Jun 2012 | INR | 180 | 180.45 | 176.2 | 180.15 | 180.15 | +0.25 (+0.14%) | 7,520 |
| 8 Jun 2012 | INR | 176 | 181 | 175 | 179.9 | 179.9 | +1.85 (+1.04%) | 5,459 |
| 7 Jun 2012 | INR | 174.1 | 178.8 | 173.05 | 178.05 | 178.05 | +4.15 (+2.39%) | 9,597 |
| 6 Jun 2012 | INR | 170.05 | 175.75 | 170.05 | 173.9 | 173.9 | +0.8 (+0.46%) | 819 |
| 5 Jun 2012 | INR | 173 | 174 | 173 | 173.1 | 173.1 | +0.85 (+0.49%) | 3,234 |
| 4 Jun 2012 | INR | 173.2 | 173.35 | 171 | 172.25 | 172.25 | -0.95 (-0.55%) | 870 |
| 1 Jun 2012 | INR | 176.35 | 176.35 | 172.1 | 173.2 | 173.2 | -2.15 (-1.23%) | 3,319 |
| 31 May 2012 | INR | 175.35 | 178.85 | 174 | 175.35 | 175.35 | -1.85 (-1.04%) | 1,719 |
| 30 May 2012 | INR | 178.1 | 180 | 177 | 177.2 | 177.2 | -1.45 (-0.81%) | 1,300 |
| 29 May 2012 | INR | 180 | 180 | 178.25 | 178.65 | 178.65 | -1.2 (-0.67%) | 504 |
| 28 May 2012 | INR | 181.05 | 181.05 | 175.55 | 179.85 | 179.85 | +0.2 (+0.11%) | 12,714 |
| 25 May 2012 | INR | 179.5 | 180.85 | 176.3 | 179.65 | 179.65 | +1.25 (+0.70%) | 6,515 |
| 24 May 2012 | INR | 180 | 181 | 177.55 | 178.4 | 178.4 | 0.0 (0.0%) | 2,532 |
| 23 May 2012 | INR | 184 | 184 | 178 | 178.4 | 178.4 | -6.1 (-3.31%) | 1,732 |
| 22 May 2012 | INR | 186 | 187 | 183.05 | 184.5 | 184.5 | +1.2 (+0.65%) | 1,521 |
