| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 179.85 | 180 | 175.6 | 178.75 | 178.75 | -0.05 (-0.03%) | 160,811 |
| 29 Jun 2012 | INR | 173.5 | 179.8 | 173.5 | 178.8 | 178.8 | +6.5 (+3.77%) | 286,320 |
| 28 Jun 2012 | INR | 173.55 | 176 | 171 | 172.3 | 172.3 | +0.95 (+0.55%) | 392,751 |
| 27 Jun 2012 | INR | 166.5 | 174.7 | 166.5 | 171.35 | 171.35 | +6.35 (+3.85%) | 593,887 |
| 26 Jun 2012 | INR | 165.35 | 166.9 | 163.6 | 165 | 165 | -0.4 (-0.24%) | 143,603 |
| 25 Jun 2012 | INR | 166.5 | 169.05 | 163.3 | 165.4 | 165.4 | -0.65 (-0.39%) | 125,938 |
| 22 Jun 2012 | INR | 165 | 167.1 | 161.5 | 166.05 | 166.05 | -1.1 (-0.66%) | 227,840 |
| 21 Jun 2012 | INR | 162 | 168.45 | 160.65 | 167.15 | 167.15 | +3.95 (+2.42%) | 202,175 |
| 20 Jun 2012 | INR | 160.2 | 164.35 | 160.2 | 163.2 | 163.2 | +2.6 (+1.62%) | 154,531 |
| 19 Jun 2012 | INR | 160.2 | 161.2 | 156 | 160.6 | 160.6 | -0.15 (-0.09%) | 262,562 |
| 18 Jun 2012 | INR | 169.95 | 172.8 | 160.1 | 160.75 | 160.75 | -7.3 (-4.34%) | 198,210 |
| 15 Jun 2012 | INR | 161.2 | 168.9 | 161.2 | 168.05 | 168.05 | +5.95 (+3.67%) | 254,749 |
| 14 Jun 2012 | INR | 170 | 171.25 | 160.2 | 162.1 | 162.1 | -7.55 (-4.45%) | 824,267 |
| 13 Jun 2012 | INR | 162 | 170.25 | 162 | 169.65 | 169.65 | +7.6 (+4.69%) | 541,584 |
| 12 Jun 2012 | INR | 156.5 | 163.3 | 156.5 | 162.05 | 162.05 | +4.25 (+2.69%) | 330,200 |
| 11 Jun 2012 | INR | 156.1 | 160.8 | 156.1 | 157.8 | 157.8 | +3.35 (+2.17%) | 330,205 |
| 8 Jun 2012 | INR | 155 | 155.6 | 152 | 154.45 | 154.45 | -1.15 (-0.74%) | 156,746 |
| 7 Jun 2012 | INR | 152.6 | 156.2 | 151.1 | 155.6 | 155.6 | +4.95 (+3.29%) | 361,608 |
| 6 Jun 2012 | INR | 146.95 | 152.15 | 146.5 | 150.65 | 150.65 | +4.6 (+3.15%) | 585,251 |
| 5 Jun 2012 | INR | 148.1 | 149.1 | 145.45 | 146.05 | 146.05 | -1.45 (-0.98%) | 624,040 |
| 4 Jun 2012 | INR | 146.25 | 148.35 | 145.05 | 147.5 | 147.5 | -0.5 (-0.34%) | 93,385 |
| 1 Jun 2012 | INR | 148.8 | 149.75 | 145.55 | 148 | 148 | -0.95 (-0.64%) | 126,165 |
| 31 May 2012 | INR | 147.35 | 150.35 | 145.5 | 148.95 | 148.95 | -0.15 (-0.10%) | 159,809 |
| 30 May 2012 | INR | 148.4 | 151.5 | 146.95 | 149.1 | 149.1 | -0.95 (-0.63%) | 189,774 |
| 29 May 2012 | INR | 152.1 | 152.1 | 149.55 | 150.05 | 150.05 | -0.8 (-0.53%) | 143,883 |
| 28 May 2012 | INR | 150.6 | 151.6 | 149.5 | 150.85 | 150.85 | +0.95 (+0.63%) | 191,716 |
| 25 May 2012 | INR | 147.6 | 150.85 | 146.6 | 149.9 | 149.9 | +1.15 (+0.77%) | 426,206 |
| 24 May 2012 | INR | 148 | 149.85 | 145.5 | 148.75 | 148.75 | -0.2 (-0.13%) | 188,885 |
| 23 May 2012 | INR | 149 | 151.7 | 145.2 | 148.95 | 148.95 | -0.4 (-0.27%) | 246,918 |
| 22 May 2012 | INR | 152 | 153.9 | 148.25 | 149.35 | 149.35 | +1.15 (+0.78%) | 1,231,065 |
