| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 154 | 154.85 | 152.1 | 152.1 | 152.1 | +2.1 (+1.40%) | 509 |
| 29 Jun 2012 | INR | 151.95 | 155.7 | 149.1 | 150 | 150 | +0.8 (+0.54%) | 1,411 |
| 28 Jun 2012 | INR | 150 | 150.8 | 147.15 | 149.2 | 149.2 | +2.05 (+1.39%) | 756 |
| 27 Jun 2012 | INR | 149.85 | 149.85 | 147.15 | 147.15 | 147.15 | +0.05 (+0.03%) | 1,053 |
| 26 Jun 2012 | INR | 149 | 149.85 | 147.1 | 147.1 | 147.1 | -3.9 (-2.58%) | 2,183 |
| 25 Jun 2012 | INR | 151.95 | 152 | 147.05 | 151 | 151 | +0.85 (+0.57%) | 2,368 |
| 22 Jun 2012 | INR | 152.45 | 152.45 | 148.1 | 150.15 | 150.15 | -0.6 (-0.40%) | 2,137 |
| 21 Jun 2012 | INR | 150.25 | 153.9 | 150.05 | 150.75 | 150.75 | +0.45 (+0.30%) | 1,767 |
| 20 Jun 2012 | INR | 152.75 | 152.85 | 150.25 | 150.3 | 150.3 | +0.05 (+0.03%) | 1,056 |
| 19 Jun 2012 | INR | 150 | 154.65 | 150 | 150.25 | 150.25 | -0.05 (-0.03%) | 1,733 |
| 18 Jun 2012 | INR | 152 | 154.6 | 150 | 150.3 | 150.3 | -1.05 (-0.69%) | 1,642 |
| 15 Jun 2012 | INR | 151.15 | 152.95 | 151 | 151.35 | 151.35 | +0.2 (+0.13%) | 281 |
| 14 Jun 2012 | INR | 152.1 | 152.85 | 151 | 151.15 | 151.15 | -0.8 (-0.53%) | 2,059 |
| 13 Jun 2012 | INR | 151.55 | 153.95 | 151.3 | 151.95 | 151.95 | -0.15 (-0.10%) | 1,089 |
| 12 Jun 2012 | INR | 153.2 | 153.2 | 151.15 | 152.1 | 152.1 | -2.1 (-1.36%) | 10,242 |
| 11 Jun 2012 | INR | 157.25 | 159.95 | 153 | 154.2 | 154.2 | -4.25 (-2.68%) | 634 |
| 8 Jun 2012 | INR | 157 | 159.05 | 153.35 | 158.45 | 158.45 | +2.45 (+1.57%) | 5,906 |
| 7 Jun 2012 | INR | 154.5 | 160 | 154.5 | 156 | 156 | +3 (+1.96%) | 3,975 |
| 6 Jun 2012 | INR | 154.85 | 155.5 | 153 | 153 | 153 | +0.9 (+0.59%) | 1,525 |
| 5 Jun 2012 | INR | 155.5 | 156 | 152 | 152.1 | 152.1 | -2.9 (-1.87%) | 1,277 |
| 4 Jun 2012 | INR | 154.05 | 158 | 154.05 | 155 | 155 | -0.25 (-0.16%) | 2,698 |
| 1 Jun 2012 | INR | 153.95 | 156 | 151 | 155.25 | 155.25 | +2.65 (+1.74%) | 19,188 |
| 31 May 2012 | INR | 146.8 | 154.4 | 146.8 | 152.6 | 152.6 | +2.65 (+1.77%) | 5,451 |
| 30 May 2012 | INR | 158 | 159 | 148 | 149.95 | 149.95 | -11.2 (-6.95%) | 167,430 |
| 29 May 2012 | INR | 159.9 | 166 | 158.1 | 161.15 | 161.15 | +3.35 (+2.12%) | 11,612 |
| 28 May 2012 | INR | 150.85 | 159.25 | 150.2 | 157.8 | 157.8 | +7.45 (+4.96%) | 4,002 |
| 25 May 2012 | INR | 149.35 | 150.9 | 146.5 | 150.35 | 150.35 | +1.5 (+1.01%) | 2,677 |
| 24 May 2012 | INR | 148 | 150.55 | 148 | 148.85 | 148.85 | +1.1 (+0.74%) | 1,025 |
| 23 May 2012 | INR | 148 | 149.95 | 145.05 | 147.75 | 147.75 | -0.6 (-0.40%) | 1,343 |
| 22 May 2012 | INR | 148 | 148.75 | 148 | 148.35 | 148.35 | +1.3 (+0.88%) | 301 |
