| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 199 | 206 | 197.9 | 205.35 | 205.35 | +6.25 (+3.14%) | 972,847 |
| 29 Jun 2012 | INR | 196.25 | 199.65 | 196.25 | 199.1 | 199.1 | +6.5 (+3.37%) | 647,370 |
| 28 Jun 2012 | INR | 192 | 194.5 | 191.3 | 192.6 | 192.6 | +0.45 (+0.23%) | 437,475 |
| 27 Jun 2012 | INR | 192 | 194 | 191 | 192.15 | 192.15 | +1.65 (+0.87%) | 570,495 |
| 26 Jun 2012 | INR | 192 | 192.65 | 189.15 | 190.5 | 190.5 | -2 (-1.04%) | 469,887 |
| 25 Jun 2012 | INR | 196.5 | 197.45 | 190 | 192.5 | 192.5 | -0.95 (-0.49%) | 717,773 |
| 22 Jun 2012 | INR | 190.9 | 195 | 189 | 193.45 | 193.45 | 0.0 (0.0%) | 1,019,130 |
| 21 Jun 2012 | INR | 186 | 194.15 | 185.2 | 193.45 | 193.45 | +7.05 (+3.78%) | 1,073,004 |
| 20 Jun 2012 | INR | 187 | 188.95 | 185.1 | 186.4 | 186.4 | -2.2 (-1.17%) | 651,707 |
| 19 Jun 2012 | INR | 186.9 | 190.15 | 184 | 188.6 | 188.6 | +0.8 (+0.43%) | 921,626 |
| 18 Jun 2012 | INR | 198 | 201.35 | 186.8 | 187.8 | 187.8 | -9 (-4.57%) | 1,052,455 |
| 15 Jun 2012 | INR | 192 | 197.3 | 192 | 196.8 | 196.8 | +5.3 (+2.77%) | 536,263 |
| 14 Jun 2012 | INR | 195 | 196.35 | 190.8 | 191.5 | 191.5 | -4.3 (-2.20%) | 522,555 |
| 13 Jun 2012 | INR | 198.35 | 199.45 | 194.65 | 195.8 | 195.8 | -1.75 (-0.89%) | 776,181 |
| 12 Jun 2012 | INR | 191.9 | 198.3 | 190.9 | 197.55 | 197.55 | +4.25 (+2.20%) | 770,910 |
| 11 Jun 2012 | INR | 197.55 | 199.8 | 192.05 | 193.3 | 193.3 | -3.1 (-1.58%) | 764,363 |
| 8 Jun 2012 | INR | 193.85 | 197.1 | 191.1 | 196.4 | 196.4 | +2.4 (+1.24%) | 1,179,091 |
| 7 Jun 2012 | INR | 190 | 195.2 | 188.7 | 194 | 194 | +5.85 (+3.11%) | 1,069,603 |
| 6 Jun 2012 | INR | 184.6 | 189.4 | 184.4 | 188.15 | 188.15 | +4.9 (+2.67%) | 640,683 |
| 5 Jun 2012 | INR | 187 | 187.55 | 182 | 183.25 | 183.25 | -2.75 (-1.48%) | 744,890 |
| 4 Jun 2012 | INR | 180 | 187.25 | 169.55 | 186 | 186 | +3.6 (+1.97%) | 1,591,279 |
| 1 Jun 2012 | INR | 183 | 185 | 181.15 | 182.4 | 182.4 | -2.4 (-1.30%) | 436,170 |
| 31 May 2012 | INR | 180 | 186.05 | 178 | 184.8 | 184.8 | +1.45 (+0.79%) | 811,392 |
| 30 May 2012 | INR | 187 | 187 | 182 | 183.35 | 183.35 | -4.75 (-2.53%) | 538,290 |
| 29 May 2012 | INR | 190 | 190.7 | 186.25 | 188.1 | 188.1 | -1.05 (-0.56%) | 457,534 |
| 28 May 2012 | INR | 189 | 191 | 185.5 | 189.15 | 189.15 | +0.7 (+0.37%) | 432,601 |
| 25 May 2012 | INR | 184.95 | 189.5 | 184.2 | 188.45 | 188.45 | +3.5 (+1.89%) | 475,523 |
| 24 May 2012 | INR | 184.2 | 187.4 | 181.1 | 184.95 | 184.95 | +1.2 (+0.65%) | 486,900 |
| 23 May 2012 | INR | 186.05 | 186.05 | 182.35 | 183.75 | 183.75 | -2.2 (-1.18%) | 423,071 |
| 22 May 2012 | INR | 192 | 193.05 | 184.9 | 185.95 | 185.95 | -3.5 (-1.85%) | 560,019 |
