| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 175.35 | 183.3 | 174.1 | 180.7 | 180.7 | +6.65 (+3.82%) | 412,439 |
| 29 Jun 2012 | INR | 167.9 | 176.8 | 166.65 | 174.05 | 174.05 | +7.95 (+4.79%) | 377,477 |
| 28 Jun 2012 | INR | 166.9 | 168.8 | 165.15 | 166.1 | 166.1 | -1.8 (-1.07%) | 514,371 |
| 27 Jun 2012 | INR | 171.45 | 171.9 | 165.5 | 167.9 | 167.9 | -3.1 (-1.81%) | 187,912 |
| 26 Jun 2012 | INR | 168.05 | 172.5 | 166.05 | 171 | 171 | +2.55 (+1.51%) | 453,748 |
| 25 Jun 2012 | INR | 171.8 | 172.55 | 166 | 168.45 | 168.45 | -2 (-1.17%) | 177,658 |
| 22 Jun 2012 | INR | 172.75 | 174.65 | 170.05 | 170.45 | 170.45 | -2.3 (-1.33%) | 237,199 |
| 21 Jun 2012 | INR | 172.55 | 174.7 | 171.85 | 172.75 | 172.75 | -0.7 (-0.40%) | 308,326 |
| 20 Jun 2012 | INR | 175.5 | 176 | 173 | 173.45 | 173.45 | -1.7 (-0.97%) | 275,842 |
| 19 Jun 2012 | INR | 175.65 | 179.8 | 174.6 | 175.15 | 175.15 | +0.95 (+0.55%) | 424,395 |
| 18 Jun 2012 | INR | 172.55 | 181.4 | 172.55 | 174.2 | 174.2 | +2.85 (+1.66%) | 373,013 |
| 15 Jun 2012 | INR | 173.95 | 176.35 | 170.3 | 171.35 | 171.35 | -1.5 (-0.87%) | 159,335 |
| 14 Jun 2012 | INR | 177.9 | 177.9 | 171.95 | 172.85 | 172.85 | -3.7 (-2.10%) | 265,886 |
| 13 Jun 2012 | INR | 177.85 | 181.75 | 175.65 | 176.55 | 176.55 | -0.35 (-0.20%) | 476,710 |
| 12 Jun 2012 | INR | 182 | 185 | 174.7 | 176.9 | 176.9 | -5.05 (-2.78%) | 446,709 |
| 11 Jun 2012 | INR | 183.5 | 188 | 181 | 181.95 | 181.95 | +0.05 (+0.03%) | 205,471 |
| 8 Jun 2012 | INR | 183.85 | 190 | 180.15 | 181.9 | 181.9 | -0.85 (-0.47%) | 358,706 |
| 7 Jun 2012 | INR | 173.7 | 193.25 | 172.5 | 182.75 | 182.75 | +11 (+6.40%) | 906,860 |
| 6 Jun 2012 | INR | 172.65 | 176 | 171 | 171.75 | 171.75 | +0.7 (+0.41%) | 301,469 |
| 5 Jun 2012 | INR | 173.45 | 175.5 | 170.1 | 171.05 | 171.05 | -2.4 (-1.38%) | 367,255 |
| 4 Jun 2012 | INR | 172.8 | 177.1 | 170.25 | 173.45 | 173.45 | -0.4 (-0.23%) | 197,845 |
| 1 Jun 2012 | INR | 175.1 | 180 | 172.5 | 173.85 | 173.85 | -1.9 (-1.08%) | 347,002 |
| 31 May 2012 | INR | 186.95 | 188.85 | 172.05 | 175.75 | 175.75 | -13.4 (-7.08%) | 349,454 |
| 30 May 2012 | INR | 192.3 | 194.8 | 187.2 | 189.15 | 189.15 | -4.5 (-2.32%) | 446,771 |
| 29 May 2012 | INR | 189.55 | 196.7 | 182.9 | 193.65 | 193.65 | +3.15 (+1.65%) | 818,446 |
| 28 May 2012 | INR | 191 | 195.9 | 185.7 | 190.5 | 190.5 | +1.7 (+0.90%) | 568,147 |
| 25 May 2012 | INR | 181 | 198.25 | 175.6 | 188.8 | 188.8 | 0.0 (0.0%) | 782,452 |
