| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 169.35 | 174.7 | 168.5 | 173.3 | 173.3 | +5.15 (+3.06%) | 67,797 |
| 29 Jun 2012 | INR | 167.95 | 169.5 | 167.5 | 168.15 | 168.15 | +0.15 (+0.09%) | 23,058 |
| 28 Jun 2012 | INR | 167.3 | 169.75 | 165.5 | 168 | 168 | -0.7 (-0.41%) | 38,654 |
| 27 Jun 2012 | INR | 168 | 171.95 | 167.55 | 168.7 | 168.7 | +1.6 (+0.96%) | 30,552 |
| 26 Jun 2012 | INR | 167.6 | 168.95 | 166.05 | 167.1 | 167.1 | -1.25 (-0.74%) | 8,697 |
| 25 Jun 2012 | INR | 168.7 | 170.4 | 167.05 | 168.35 | 168.35 | +1.25 (+0.75%) | 33,884 |
| 22 Jun 2012 | INR | 168.3 | 170.4 | 165.15 | 167.1 | 167.1 | -3.95 (-2.31%) | 431,789 |
| 21 Jun 2012 | INR | 170.2 | 171.75 | 169.2 | 171.05 | 171.05 | 0.0 (0.0%) | 12,987 |
| 20 Jun 2012 | INR | 175 | 175 | 170.55 | 171.05 | 171.05 | -1.5 (-0.87%) | 13,192 |
| 19 Jun 2012 | INR | 173.4 | 176 | 170.5 | 172.55 | 172.55 | +0.65 (+0.38%) | 14,841 |
| 18 Jun 2012 | INR | 175.7 | 177.9 | 171 | 171.9 | 171.9 | -2.9 (-1.66%) | 16,984 |
| 15 Jun 2012 | INR | 173.7 | 175.5 | 172.2 | 174.8 | 174.8 | +3.35 (+1.95%) | 21,915 |
| 14 Jun 2012 | INR | 174.7 | 175.05 | 170.25 | 171.45 | 171.45 | -2.4 (-1.38%) | 18,246 |
| 13 Jun 2012 | INR | 176.25 | 177.5 | 173.3 | 173.85 | 173.85 | -0.75 (-0.43%) | 15,233 |
| 12 Jun 2012 | INR | 171.45 | 176.75 | 171.1 | 174.6 | 174.6 | +2.4 (+1.39%) | 24,989 |
| 11 Jun 2012 | INR | 171 | 174.75 | 170.9 | 172.2 | 172.2 | -1.6 (-0.92%) | 26,869 |
| 8 Jun 2012 | INR | 176.05 | 179.4 | 173.05 | 173.8 | 173.8 | -1.2 (-0.69%) | 61,854 |
| 7 Jun 2012 | INR | 167.1 | 180 | 166.5 | 175 | 175 | +9.5 (+5.74%) | 139,727 |
| 6 Jun 2012 | INR | 163 | 166.7 | 162.5 | 165.5 | 165.5 | +1.25 (+0.76%) | 28,720 |
| 5 Jun 2012 | INR | 162.6 | 164.8 | 162.45 | 164.25 | 164.25 | +2.25 (+1.39%) | 9,647 |
| 4 Jun 2012 | INR | 159.95 | 162.9 | 158.2 | 162 | 162 | +0.9 (+0.56%) | 12,190 |
| 1 Jun 2012 | INR | 166.95 | 166.95 | 160.6 | 161.1 | 161.1 | -4.55 (-2.75%) | 14,399 |
| 31 May 2012 | INR | 165.45 | 167.1 | 164 | 165.65 | 165.65 | -0.6 (-0.36%) | 45,851 |
| 30 May 2012 | INR | 165.2 | 168.9 | 165.2 | 166.25 | 166.25 | +0.35 (+0.21%) | 34,980 |
| 29 May 2012 | INR | 167.3 | 167.9 | 164.35 | 165.9 | 165.9 | -1.75 (-1.04%) | 10,270 |
| 28 May 2012 | INR | 166.95 | 169 | 166.05 | 167.65 | 167.65 | +2.3 (+1.39%) | 48,907 |
| 25 May 2012 | INR | 163.55 | 168.5 | 163.55 | 165.35 | 165.35 | +0.55 (+0.33%) | 39,061 |
| 24 May 2012 | INR | 163.95 | 166.75 | 163.2 | 164.8 | 164.8 | +2.7 (+1.67%) | 30,437 |
| 23 May 2012 | INR | 161.05 | 163 | 159.85 | 162.1 | 162.1 | -0.4 (-0.25%) | 6,226 |
| 22 May 2012 | INR | 165.95 | 166.7 | 161.5 | 162.5 | 162.5 | -1.3 (-0.79%) | 8,950 |
