| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 151 | 152.9 | 149.35 | 150 | 75 | 0.0 (0.0%) | 388 |
| 2 Jul 2012 | INR | 150 | 152 | 150 | 150 | 75 | +2.75 (+1.87%) | 123 |
| 29 Jun 2012 | INR | 150.1 | 151 | 147.1 | 147.25 | 73.625 | -3.85 (-2.55%) | 1,008 |
| 28 Jun 2012 | INR | 149 | 151.1 | 148 | 151.1 | 75.55 | +2.1 (+1.41%) | 322 |
| 27 Jun 2012 | INR | 151 | 152.95 | 146.1 | 149 | 74.5 | -1 (-0.67%) | 936 |
| 26 Jun 2012 | INR | 150 | 150.2 | 146.05 | 150 | 75 | -1 (-0.66%) | 573 |
| 25 Jun 2012 | INR | 150 | 151 | 147 | 151 | 75.5 | +0.35 (+0.23%) | 756 |
| 22 Jun 2012 | INR | 154 | 154 | 147 | 150.65 | 75.325 | -2.35 (-1.54%) | 20,436 |
| 21 Jun 2012 | INR | 154 | 154 | 151.05 | 153 | 76.5 | -1.85 (-1.19%) | 384 |
| 20 Jun 2012 | INR | 159.7 | 159.7 | 149.15 | 154.85 | 77.425 | +6.45 (+4.35%) | 566 |
| 19 Jun 2012 | INR | 148 | 151 | 147 | 148.4 | 74.2 | -1.1 (-0.74%) | 2,399 |
| 18 Jun 2012 | INR | 152 | 153 | 149 | 149.5 | 74.75 | -1.9 (-1.25%) | 439 |
| 15 Jun 2012 | INR | 152 | 153.5 | 148 | 151.4 | 75.7 | -1.6 (-1.05%) | 744 |
| 14 Jun 2012 | INR | 153 | 154.95 | 151 | 153 | 76.5 | 0.0 (0.0%) | 632 |
| 13 Jun 2012 | INR | 156.95 | 156.95 | 152.05 | 153 | 76.5 | -3.25 (-2.08%) | 767 |
| 12 Jun 2012 | INR | 158 | 158 | 155.1 | 156.25 | 78.125 | -0.5 (-0.32%) | 566 |
| 11 Jun 2012 | INR | 160.5 | 160.5 | 156.05 | 156.75 | 78.375 | -3.25 (-2.03%) | 2,886 |
| 8 Jun 2012 | INR | 162.85 | 162.85 | 160 | 160 | 80 | -1 (-0.62%) | 1,013 |
| 7 Jun 2012 | INR | 161 | 162.95 | 161 | 161 | 80.5 | +1 (+0.63%) | 204 |
| 6 Jun 2012 | INR | 162 | 163 | 160 | 160 | 80 | -1 (-0.62%) | 1,010 |
| 5 Jun 2012 | INR | 163.9 | 163.9 | 161 | 161 | 80.5 | -1.95 (-1.20%) | 389 |
| 4 Jun 2012 | INR | 161 | 162.95 | 157.05 | 162.95 | 81.475 | +1.95 (+1.21%) | 1,086 |
| 1 Jun 2012 | INR | 164 | 164 | 159 | 161 | 80.5 | -0.6 (-0.37%) | 883 |
| 31 May 2012 | INR | 163 | 163.9 | 161.05 | 161.6 | 80.8 | -1.4 (-0.86%) | 50,110 |
| 30 May 2012 | INR | 162.65 | 164 | 161 | 163 | 81.5 | +0.35 (+0.22%) | 486 |
| 29 May 2012 | INR | 163.25 | 164.1 | 161.5 | 162.65 | 81.325 | +1.2 (+0.74%) | 781 |
| 28 May 2012 | INR | 163 | 164.95 | 161 | 161.45 | 80.725 | -1.75 (-1.07%) | 302 |
| 25 May 2012 | INR | 163.1 | 165.85 | 162 | 163.2 | 81.6 | -0.4 (-0.24%) | 5,673 |
| 24 May 2012 | INR | 165 | 166.7 | 163 | 163.6 | 81.8 | -2.75 (-1.65%) | 7,462 |
| 23 May 2012 | INR | 167 | 168 | 164 | 166.35 | 83.175 | +0.75 (+0.45%) | 44,818 |
