| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | INR | 1,292.05 | 1,350 | 1,285 | 1,290 | 1,290 | +27.6 (+2.19%) | 2,269 |
| 28 Jun 2012 | INR | 1,290 | 1,348 | 1,262.4 | 1,262.4 | 1,262.4 | -19.6 (-1.53%) | 1,272 |
| 27 Jun 2012 | INR | 1,300 | 1,309 | 1,255 | 1,282 | 1,282 | -7.95 (-0.62%) | 838 |
| 26 Jun 2012 | INR | 1,279 | 1,298 | 1,255.25 | 1,289.95 | 1,289.95 | +20.95 (+1.65%) | 1,643 |
| 25 Jun 2012 | INR | 1,265.05 | 1,293.55 | 1,265 | 1,269 | 1,269 | +14.35 (+1.14%) | 551 |
| 22 Jun 2012 | INR | 1,247.95 | 1,258 | 1,245 | 1,254.65 | 1,254.65 | +9.65 (+0.78%) | 1,157 |
| 21 Jun 2012 | INR | 1,240 | 1,246 | 1,234.75 | 1,245 | 1,245 | +17.1 (+1.39%) | 101 |
| 20 Jun 2012 | INR | 1,234 | 1,239 | 1,219 | 1,227.9 | 1,227.9 | +5.5 (+0.45%) | 317 |
| 19 Jun 2012 | INR | 1,225 | 1,254.9 | 1,215.7 | 1,222.4 | 1,222.4 | +4.75 (+0.39%) | 489 |
| 18 Jun 2012 | INR | 1,225 | 1,230 | 1,188.5 | 1,217.65 | 1,217.65 | -2.7 (-0.22%) | 740 |
| 15 Jun 2012 | INR | 1,228.55 | 1,228.55 | 1,220 | 1,220.35 | 1,220.35 | -3.1 (-0.25%) | 69 |
| 14 Jun 2012 | INR | 1,228 | 1,230 | 1,220.25 | 1,223.45 | 1,223.45 | -5.2 (-0.42%) | 54 |
| 13 Jun 2012 | INR | 1,224.95 | 1,236 | 1,219.95 | 1,228.65 | 1,228.65 | -0.85 (-0.07%) | 160 |
| 12 Jun 2012 | INR | 1,193.1 | 1,250.85 | 1,193.1 | 1,229.5 | 1,229.5 | +28.45 (+2.37%) | 793 |
| 11 Jun 2012 | INR | 1,203 | 1,207 | 1,190 | 1,201.05 | 1,201.05 | +4.8 (+0.40%) | 2,296 |
| 8 Jun 2012 | INR | 1,171 | 1,200 | 1,166.5 | 1,196.25 | 1,196.25 | +13.2 (+1.12%) | 479 |
| 7 Jun 2012 | INR | 1,164.9 | 1,199.8 | 1,158 | 1,183.05 | 1,183.05 | +23.35 (+2.01%) | 1,214 |
| 6 Jun 2012 | INR | 1,165.9 | 1,168.95 | 1,152.1 | 1,159.7 | 1,159.7 | -6.1 (-0.52%) | 396 |
| 5 Jun 2012 | INR | 1,166 | 1,200.65 | 1,160 | 1,165.8 | 1,165.8 | +4.95 (+0.43%) | 200 |
| 4 Jun 2012 | INR | 1,150 | 1,175.2 | 1,149.65 | 1,160.85 | 1,160.85 | -12 (-1.02%) | 354 |
| 1 Jun 2012 | INR | 1,203.15 | 1,228.5 | 1,171.5 | 1,172.85 | 1,172.85 | -64.1 (-5.18%) | 539 |
| 31 May 2012 | INR | 1,156 | 1,279.85 | 1,156 | 1,236.95 | 1,236.95 | +49.4 (+4.16%) | 1,699 |
| 30 May 2012 | INR | 1,200 | 1,200 | 1,177.05 | 1,187.55 | 1,187.55 | -19.95 (-1.65%) | 263 |
| 29 May 2012 | INR | 1,171.95 | 1,230 | 1,171.95 | 1,207.5 | 1,207.5 | +29.1 (+2.47%) | 1,000 |
| 28 May 2012 | INR | 1,179 | 1,179 | 1,170 | 1,178.4 | 1,178.4 | +0.1 (+0.01%) | 191 |
| 25 May 2012 | INR | 1,149.95 | 1,190 | 1,140 | 1,178.3 | 1,178.3 | +40.75 (+3.58%) | 711 |
| 24 May 2012 | INR | 1,121 | 1,140 | 1,121 | 1,137.55 | 1,137.55 | -11.95 (-1.04%) | 219 |
| 23 May 2012 | INR | 1,140.2 | 1,149.55 | 1,140 | 1,149.5 | 1,149.5 | -0.1 (-0.01%) | 166 |
| 22 May 2012 | INR | 1,150 | 1,150 | 1,141 | 1,149.6 | 1,149.6 | -0.35 (-0.03%) | 340 |
| 21 May 2012 | INR | 1,170 | 1,170 | 1,139 | 1,149.95 | 1,149.95 | +7.2 (+0.63%) | 2,485 |
