| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 150.5 | 152.5 | 148.1 | 150 | 15 | -0.8 (-0.53%) | 10,156 |
| 2 Jul 2012 | INR | 151 | 152.95 | 149.5 | 150.8 | 15.08 | -1 (-0.66%) | 10,108 |
| 29 Jun 2012 | INR | 152 | 154 | 150 | 151.8 | 15.18 | +1.75 (+1.17%) | 10,724 |
| 28 Jun 2012 | INR | 150.45 | 152.7 | 148 | 150.05 | 15.005 | +1.15 (+0.77%) | 18,236 |
| 27 Jun 2012 | INR | 147 | 154 | 147 | 148.9 | 14.89 | +1.75 (+1.19%) | 10,448 |
| 26 Jun 2012 | INR | 153 | 153 | 147.1 | 147.15 | 14.715 | -5.35 (-3.51%) | 11,256 |
| 25 Jun 2012 | INR | 155 | 155 | 151.45 | 152.5 | 15.25 | -1.2 (-0.78%) | 13,225 |
| 22 Jun 2012 | INR | 154.5 | 154.9 | 153.25 | 153.7 | 15.37 | -1.35 (-0.87%) | 16,322 |
| 21 Jun 2012 | INR | 156.9 | 156.9 | 154.35 | 155.05 | 15.505 | -0.4 (-0.26%) | 16,919 |
| 20 Jun 2012 | INR | 157.9 | 157.9 | 155.4 | 155.45 | 15.545 | -0.2 (-0.13%) | 21,125 |
| 19 Jun 2012 | INR | 157.3 | 158.5 | 155.45 | 155.65 | 15.565 | -1.4 (-0.89%) | 14,099 |
| 18 Jun 2012 | INR | 160.65 | 161 | 156.2 | 157.05 | 15.705 | -1.45 (-0.91%) | 32,656 |
| 15 Jun 2012 | INR | 157.3 | 161.2 | 157.2 | 158.5 | 15.85 | +1.05 (+0.67%) | 33,069 |
| 14 Jun 2012 | INR | 158.9 | 159 | 157.15 | 157.45 | 15.745 | +0.3 (+0.19%) | 52,096 |
| 13 Jun 2012 | INR | 164 | 164 | 156.25 | 157.15 | 15.715 | -1 (-0.63%) | 34,587 |
| 12 Jun 2012 | INR | 159.9 | 160 | 157.2 | 158.15 | 15.815 | +0.1 (+0.06%) | 31,517 |
| 11 Jun 2012 | INR | 161.9 | 161.9 | 157.25 | 158.05 | 15.805 | -1.65 (-1.03%) | 35,352 |
| 8 Jun 2012 | INR | 162.9 | 162.9 | 159.2 | 159.7 | 15.97 | +0.15 (+0.09%) | 32,988 |
| 7 Jun 2012 | INR | 160 | 162.95 | 157.3 | 159.55 | 15.955 | -0.25 (-0.16%) | 31,760 |
| 6 Jun 2012 | INR | 162.9 | 162.9 | 158.25 | 159.8 | 15.98 | +0.85 (+0.53%) | 29,034 |
| 5 Jun 2012 | INR | 164.9 | 164.9 | 158 | 158.95 | 15.895 | -1.4 (-0.87%) | 31,199 |
| 4 Jun 2012 | INR | 163.35 | 164.9 | 160.15 | 160.35 | 16.035 | -0.05 (-0.03%) | 29,579 |
| 1 Jun 2012 | INR | 164 | 164 | 158 | 160.4 | 16.04 | +0.05 (+0.03%) | 33,835 |
| 31 May 2012 | INR | 165 | 165 | 160.2 | 160.35 | 16.035 | -0.95 (-0.59%) | 26,477 |
| 30 May 2012 | INR | 165 | 165 | 160 | 161.3 | 16.13 | -0.15 (-0.09%) | 34,842 |
| 29 May 2012 | INR | 164.95 | 164.95 | 161.15 | 161.45 | 16.145 | -0.8 (-0.49%) | 56,124 |
| 28 May 2012 | INR | 164.8 | 184 | 162.15 | 162.25 | 16.225 | -0.1 (-0.06%) | 32,026 |
| 25 May 2012 | INR | 164.9 | 165 | 161.3 | 162.35 | 16.235 | -0.95 (-0.58%) | 53,509 |
| 24 May 2012 | INR | 184.35 | 184.35 | 160.2 | 163.3 | 16.33 | +2.5 (+1.55%) | 34,830 |
| 23 May 2012 | INR | 163.9 | 163.9 | 158 | 160.8 | 16.08 | -0.1 (-0.06%) | 37,641 |
