| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 127.55 | 134.2 | 126.1 | 130.5 | 13.05 | +3.6 (+2.84%) | 1,190,710 |
| 29 Jun 2012 | INR | 123.8 | 127.55 | 123.25 | 126.9 | 12.69 | +4.05 (+3.30%) | 704,085 |
| 28 Jun 2012 | INR | 124.85 | 125.4 | 121.25 | 122.85 | 12.285 | -0.65 (-0.53%) | 322,226 |
| 27 Jun 2012 | INR | 126 | 126 | 123.15 | 123.5 | 12.35 | +0.65 (+0.53%) | 293,577 |
| 26 Jun 2012 | INR | 123.95 | 125.35 | 122.6 | 122.85 | 12.285 | -2.05 (-1.64%) | 522,169 |
| 25 Jun 2012 | INR | 126 | 128.75 | 122.6 | 124.9 | 12.49 | -1.1 (-0.87%) | 770,768 |
| 22 Jun 2012 | INR | 123.3 | 128.15 | 123.3 | 126 | 12.6 | +0.15 (+0.12%) | 697,272 |
| 21 Jun 2012 | INR | 123.55 | 126.55 | 111.8 | 125.85 | 12.585 | +2.3 (+1.86%) | 822,785 |
| 20 Jun 2012 | INR | 121.6 | 124.9 | 120.4 | 123.55 | 12.355 | +3.1 (+2.57%) | 629,007 |
| 19 Jun 2012 | INR | 119.5 | 121.3 | 117.2 | 120.45 | 12.045 | +1.95 (+1.65%) | 662,644 |
| 18 Jun 2012 | INR | 127 | 127.45 | 117.5 | 118.5 | 11.85 | -7 (-5.58%) | 826,907 |
| 15 Jun 2012 | INR | 125.7 | 127.75 | 124.3 | 125.5 | 12.55 | +1.2 (+0.97%) | 702,693 |
| 14 Jun 2012 | INR | 128 | 130.6 | 123.8 | 124.3 | 12.43 | -3.35 (-2.62%) | 2,174,929 |
| 13 Jun 2012 | INR | 123 | 131.15 | 119.8 | 127.65 | 12.765 | +5.35 (+4.37%) | 1,990,715 |
| 12 Jun 2012 | INR | 118.5 | 122.95 | 117.5 | 122.3 | 12.23 | +2.85 (+2.39%) | 832,658 |
| 11 Jun 2012 | INR | 121 | 124 | 118.1 | 119.45 | 11.945 | +0.2 (+0.17%) | 851,848 |
| 8 Jun 2012 | INR | 120.45 | 121.5 | 117.55 | 119.25 | 11.925 | -0.9 (-0.75%) | 814,749 |
| 7 Jun 2012 | INR | 124 | 124.3 | 119.1 | 120.15 | 12.015 | -2.05 (-1.68%) | 1,024,451 |
| 6 Jun 2012 | INR | 115.7 | 122.85 | 115.15 | 122.2 | 12.22 | +7.85 (+6.86%) | 1,778,268 |
| 5 Jun 2012 | INR | 114.7 | 116.9 | 113.2 | 114.35 | 11.435 | +0.85 (+0.75%) | 539,500 |
| 4 Jun 2012 | INR | 111.5 | 114.25 | 108.5 | 113.5 | 11.35 | +1.5 (+1.34%) | 668,609 |
| 1 Jun 2012 | INR | 114.5 | 115.85 | 111.5 | 112 | 11.2 | -0.65 (-0.58%) | 748,001 |
| 31 May 2012 | INR | 112 | 114.55 | 109.1 | 112.65 | 11.265 | -0.8 (-0.71%) | 653,186 |
| 30 May 2012 | INR | 114 | 115.6 | 111.35 | 113.45 | 11.345 | -0.5 (-0.44%) | 912,189 |
| 29 May 2012 | INR | 117.95 | 118 | 113.1 | 113.95 | 11.395 | -2.7 (-2.31%) | 720,800 |
| 28 May 2012 | INR | 114.05 | 117.6 | 112.3 | 116.65 | 11.665 | +3.05 (+2.68%) | 789,598 |
| 25 May 2012 | INR | 112.35 | 115.05 | 111.4 | 113.6 | 11.36 | +0.85 (+0.75%) | 750,849 |
| 24 May 2012 | INR | 111.3 | 113.55 | 109.2 | 112.75 | 11.275 | +2 (+1.81%) | 1,269,403 |
| 23 May 2012 | INR | 110 | 113.6 | 108.3 | 110.75 | 11.075 | -1.7 (-1.51%) | 1,179,146 |
| 22 May 2012 | INR | 117.95 | 119.8 | 111.9 | 112.45 | 11.245 | -5 (-4.26%) | 1,392,595 |
