| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | INR | 147.8 | 149.05 | 141.5 | 145 | 131.8182 | +3 (+2.11%) | 20,391 |
| 27 Jun 2012 | INR | 147.35 | 147.35 | 140 | 142 | 129.0909 | +0.3 (+0.21%) | 1,716 |
| 26 Jun 2012 | INR | 135 | 141.85 | 135 | 141.7 | 128.8182 | +9.7 (+7.35%) | 4,789 |
| 25 Jun 2012 | INR | 136.3 | 136.3 | 130 | 132 | 120 | +2.15 (+1.66%) | 2,961 |
| 22 Jun 2012 | INR | 129.8 | 129.85 | 117.55 | 129.85 | 118.0455 | +6.15 (+4.97%) | 7,043 |
| 21 Jun 2012 | INR | 123.6 | 123.7 | 121.2 | 123.7 | 112.4545 | +5.85 (+4.96%) | 30,362 |
| 20 Jun 2012 | INR | 117.85 | 117.85 | 117.85 | 117.85 | 107.1364 | +5.6 (+4.99%) | 214,676 |
| 19 Jun 2012 | INR | 112 | 112.25 | 112 | 112.25 | 102.0455 | +5.3 (+4.96%) | 1,025 |
| 18 Jun 2012 | INR | 105 | 106.95 | 103.45 | 106.95 | 97.2273 | +5.05 (+4.96%) | 411 |
| 15 Jun 2012 | INR | 101.75 | 101.95 | 97 | 101.9 | 92.6364 | +4.8 (+4.94%) | 150,948 |
| 14 Jun 2012 | INR | 102.6 | 102.6 | 97.1 | 97.1 | 88.2727 | -0.65 (-0.66%) | 2,002 |
| 13 Jun 2012 | INR | 95.95 | 97.75 | 92 | 97.75 | 88.8636 | +4.65 (+4.99%) | 8,100 |
| 12 Jun 2012 | INR | 93.1 | 96.9 | 91 | 93.1 | 84.6364 | -2.6 (-2.72%) | 62,891 |
| 11 Jun 2012 | INR | 97.05 | 97.05 | 95.2 | 95.7 | 87 | -4.1 (-4.11%) | 544 |
| 8 Jun 2012 | INR | 96 | 101.1 | 96 | 99.8 | 90.7273 | +1.95 (+1.99%) | 15,845 |
| 7 Jun 2012 | INR | 95.75 | 97.85 | 93.6 | 97.85 | 88.9545 | +4.65 (+4.99%) | 13,664 |
| 6 Jun 2012 | INR | 93.2 | 97.8 | 92.3 | 93.2 | 84.7273 | -0.1 (-0.11%) | 274,925 |
| 5 Jun 2012 | INR | 99.45 | 100.7 | 93.2 | 93.3 | 84.8182 | -2.65 (-2.76%) | 183,360 |
| 4 Jun 2012 | INR | 96.5 | 98 | 95.5 | 95.95 | 87.2273 | -4.55 (-4.53%) | 5,875 |
| 1 Jun 2012 | INR | 100 | 109.65 | 99.65 | 100.5 | 91.3636 | -4.35 (-4.15%) | 61,334 |
| 31 May 2012 | INR | 115.8 | 115.8 | 104.8 | 104.85 | 95.3182 | -5.45 (-4.94%) | 219,178 |
| 30 May 2012 | INR | 110.3 | 110.3 | 110.3 | 110.3 | 100.2727 | +5.25 (+5.00%) | 3,005 |
| 29 May 2012 | INR | 105.05 | 105.05 | 105.05 | 105.05 | 95.5 | +5 (+5.00%) | 145,850 |
| 28 May 2012 | INR | 100.05 | 100.05 | 100.05 | 100.05 | 90.9545 | +4.75 (+4.98%) | 1,206 |
| 25 May 2012 | INR | 90.75 | 95.3 | 90.75 | 95.3 | 86.6364 | +4.5 (+4.96%) | 3,441 |
| 24 May 2012 | INR | 86.55 | 90.8 | 86.55 | 90.8 | 82.5455 | +4.3 (+4.97%) | 103,284 |
| 23 May 2012 | INR | 86.5 | 86.5 | 85.25 | 86.5 | 78.6364 | +4.1 (+4.98%) | 102,200 |
| 22 May 2012 | INR | 82 | 82.4 | 82 | 82.4 | 74.9091 | +3.9 (+4.97%) | 750 |
| 21 May 2012 | INR | 77 | 79.95 | 76.25 | 78.5 | 71.3636 | +2.35 (+3.09%) | 117,467 |
| 18 May 2012 | INR | 73.1 | 76.5 | 73.1 | 76.15 | 69.2273 | +3.05 (+4.17%) | 5,377 |
