| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 157.85 | 157.85 | 151.05 | 156.1 | 156.1 | +2.65 (+1.73%) | 11,331 |
| 29 Jun 2012 | INR | 155.35 | 164.7 | 147 | 153.45 | 153.45 | -2.85 (-1.82%) | 9,699 |
| 28 Jun 2012 | INR | 161.9 | 161.9 | 151 | 156.3 | 156.3 | +2.3 (+1.49%) | 17,422 |
| 27 Jun 2012 | INR | 155.1 | 156.95 | 152.1 | 154 | 154 | -1.05 (-0.68%) | 18,646 |
| 26 Jun 2012 | INR | 155.85 | 156.85 | 154.8 | 155.05 | 155.05 | -2.15 (-1.37%) | 9,219 |
| 25 Jun 2012 | INR | 160.1 | 160.5 | 155.25 | 157.2 | 157.2 | +0.1 (+0.06%) | 8,529 |
| 22 Jun 2012 | INR | 154.95 | 174.1 | 154 | 157.1 | 157.1 | +5.6 (+3.70%) | 12,329 |
| 21 Jun 2012 | INR | 160.5 | 160.5 | 142 | 151.5 | 151.5 | -5.5 (-3.50%) | 11,862 |
| 20 Jun 2012 | INR | 160.25 | 162 | 153 | 157 | 157 | +0.65 (+0.42%) | 16,122 |
| 19 Jun 2012 | INR | 160 | 160 | 154.4 | 156.35 | 156.35 | +1.4 (+0.90%) | 8,627 |
| 18 Jun 2012 | INR | 160.2 | 161.8 | 153.2 | 154.95 | 154.95 | -2.45 (-1.56%) | 12,995 |
| 15 Jun 2012 | INR | 160.5 | 161 | 155 | 157.4 | 157.4 | +3.1 (+2.01%) | 12,868 |
| 14 Jun 2012 | INR | 161.45 | 161.5 | 154.05 | 154.3 | 154.3 | -4 (-2.53%) | 10,271 |
| 13 Jun 2012 | INR | 160.5 | 160.8 | 155.4 | 158.3 | 158.3 | -2.3 (-1.43%) | 9,273 |
| 12 Jun 2012 | INR | 161 | 161 | 159.4 | 160.6 | 160.6 | +3.35 (+2.13%) | 12,065 |
| 11 Jun 2012 | INR | 165 | 176 | 155 | 157.25 | 157.25 | -0.95 (-0.60%) | 16,268 |
| 8 Jun 2012 | INR | 155.3 | 159.85 | 155.25 | 158.2 | 158.2 | -0.95 (-0.60%) | 6,799 |
| 7 Jun 2012 | INR | 162.5 | 162.5 | 154.8 | 159.15 | 159.15 | +0.1 (+0.06%) | 8,601 |
| 6 Jun 2012 | INR | 161 | 161 | 153 | 159.05 | 159.05 | +4.7 (+3.05%) | 14,004 |
| 5 Jun 2012 | INR | 160.95 | 160.95 | 152.05 | 154.35 | 154.35 | -2.35 (-1.50%) | 10,858 |
| 4 Jun 2012 | INR | 160 | 160 | 147.35 | 156.7 | 156.7 | +1.35 (+0.87%) | 11,435 |
| 1 Jun 2012 | INR | 158 | 162.45 | 155 | 155.35 | 155.35 | -1.4 (-0.89%) | 9,232 |
| 31 May 2012 | INR | 160 | 160 | 152.35 | 156.75 | 156.75 | -1.65 (-1.04%) | 7,873 |
| 30 May 2012 | INR | 160.5 | 160.5 | 150.1 | 158.4 | 158.4 | +1 (+0.64%) | 8,654 |
| 29 May 2012 | INR | 160 | 160.5 | 150 | 157.4 | 157.4 | -0.7 (-0.44%) | 10,180 |
| 28 May 2012 | INR | 167.2 | 167.2 | 150 | 158.1 | 158.1 | -3.1 (-1.92%) | 10,594 |
| 25 May 2012 | INR | 165 | 165 | 151.5 | 161.2 | 161.2 | -2.8 (-1.71%) | 10,710 |
| 24 May 2012 | INR | 160 | 165 | 151.5 | 164 | 164 | +6.1 (+3.86%) | 8,027 |
| 23 May 2012 | INR | 170 | 170 | 151.5 | 157.9 | 157.9 | -5 (-3.07%) | 12,245 |
| 22 May 2012 | INR | 165 | 165 | 162 | 162.9 | 162.9 | +2 (+1.24%) | 8,718 |
