| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 202.05 | 206 | 200.05 | 202 | 202 | -3.95 (-1.92%) | 495 |
| 29 Jun 2012 | INR | 191 | 207 | 191 | 205.95 | 205.95 | -0.55 (-0.27%) | 2,321 |
| 28 Jun 2012 | INR | 204.75 | 207 | 204.75 | 206.5 | 206.5 | +3.5 (+1.72%) | 5,262 |
| 27 Jun 2012 | INR | 201 | 206 | 200 | 203 | 203 | +9.25 (+4.77%) | 7,331 |
| 26 Jun 2012 | INR | 191.5 | 204.8 | 188.5 | 193.75 | 193.75 | +2.2 (+1.15%) | 634 |
| 25 Jun 2012 | INR | 193.5 | 196 | 191 | 191.55 | 191.55 | -0.4 (-0.21%) | 452 |
| 22 Jun 2012 | INR | 194.1 | 194.1 | 189.1 | 191.95 | 191.95 | +0.35 (+0.18%) | 135 |
| 21 Jun 2012 | INR | 195 | 195 | 182.6 | 191.6 | 191.6 | -3.1 (-1.59%) | 2,097 |
| 20 Jun 2012 | INR | 194 | 195.95 | 193 | 194.7 | 194.7 | +1.2 (+0.62%) | 153 |
| 19 Jun 2012 | INR | 190 | 194.8 | 189.5 | 193.5 | 193.5 | +4.4 (+2.33%) | 500,448 |
| 18 Jun 2012 | INR | 194.4 | 195 | 186 | 189.1 | 189.1 | -3.4 (-1.77%) | 1,780 |
| 15 Jun 2012 | INR | 184.55 | 195 | 182 | 192.5 | 192.5 | +10 (+5.48%) | 585,205 |
| 14 Jun 2012 | INR | 184 | 186 | 182.15 | 182.5 | 182.5 | -0.5 (-0.27%) | 176 |
| 13 Jun 2012 | INR | 188 | 188.95 | 182.3 | 183 | 183 | -2.45 (-1.32%) | 169,098 |
| 12 Jun 2012 | INR | 187.05 | 190 | 183 | 185.45 | 185.45 | -2.35 (-1.25%) | 607 |
| 11 Jun 2012 | INR | 190 | 193 | 187.6 | 187.8 | 187.8 | -0.75 (-0.40%) | 511 |
| 8 Jun 2012 | INR | 195 | 196.95 | 188.55 | 188.55 | 188.55 | -4.45 (-2.31%) | 378 |
| 7 Jun 2012 | INR | 197 | 197.85 | 193 | 193 | 193 | +0.2 (+0.10%) | 18 |
| 6 Jun 2012 | INR | 196 | 196.95 | 191.45 | 192.8 | 192.8 | -2.25 (-1.15%) | 46 |
| 5 Jun 2012 | INR | 196.95 | 198 | 191.1 | 195.05 | 195.05 | +0.5 (+0.26%) | 181 |
| 4 Jun 2012 | INR | 198.4 | 198.4 | 194 | 194.55 | 194.55 | -0.2 (-0.10%) | 680 |
| 1 Jun 2012 | INR | 199.9 | 199.9 | 194.6 | 194.75 | 194.75 | -1.25 (-0.64%) | 483 |
| 31 May 2012 | INR | 196 | 196 | 196 | 196 | 196 | +0.5 (+0.26%) | 0 |
| 30 May 2012 | INR | 194.5 | 197.95 | 194.5 | 195.5 | 195.5 | +0.5 (+0.26%) | 322 |
| 29 May 2012 | INR | 196 | 198.4 | 195 | 195 | 195 | -2 (-1.02%) | 256 |
| 28 May 2012 | INR | 200 | 200 | 197 | 197 | 197 | -2.8 (-1.40%) | 98 |
| 25 May 2012 | INR | 200 | 200 | 199.8 | 199.8 | 199.8 | +2.3 (+1.16%) | 3 |
| 24 May 2012 | INR | 199.05 | 201.25 | 196 | 197.5 | 197.5 | -6.35 (-3.12%) | 297 |
| 23 May 2012 | INR | 203.95 | 203.95 | 198.5 | 203.85 | 203.85 | +4.2 (+2.10%) | 16 |
| 22 May 2012 | INR | 197.05 | 207 | 195.3 | 199.65 | 199.65 | -0.35 (-0.18%) | 752 |
