| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 212 | 213 | 203.1 | 206.3 | 206.3 | -6.55 (-3.08%) | 70,260 |
| 29 Jun 2012 | INR | 215.7 | 218 | 208.35 | 212.85 | 212.85 | -0.2 (-0.09%) | 47,188 |
| 28 Jun 2012 | INR | 215.3 | 218.35 | 212 | 213.05 | 213.05 | +0.4 (+0.19%) | 44,110 |
| 27 Jun 2012 | INR | 220.95 | 221 | 211.3 | 212.65 | 212.65 | -6.2 (-2.83%) | 78,774 |
| 26 Jun 2012 | INR | 219 | 223.8 | 216 | 218.85 | 218.85 | +1.65 (+0.76%) | 133,650 |
| 25 Jun 2012 | INR | 213 | 219.5 | 212.1 | 217.2 | 217.2 | +4.4 (+2.07%) | 184,689 |
| 22 Jun 2012 | INR | 211.1 | 215.7 | 207 | 212.8 | 212.8 | +2.6 (+1.24%) | 133,322 |
| 21 Jun 2012 | INR | 207 | 219.8 | 205.15 | 210.2 | 210.2 | +3.6 (+1.74%) | 248,828 |
| 20 Jun 2012 | INR | 206 | 209.8 | 205 | 206.6 | 206.6 | -0.9 (-0.43%) | 66,541 |
| 19 Jun 2012 | INR | 207 | 212.5 | 204.4 | 207.5 | 207.5 | +1.3 (+0.63%) | 72,970 |
| 18 Jun 2012 | INR | 206.3 | 216.3 | 199 | 206.2 | 206.2 | +1.65 (+0.81%) | 240,750 |
| 15 Jun 2012 | INR | 216.7 | 216.7 | 199 | 204.55 | 204.55 | -8.5 (-3.99%) | 230,303 |
| 14 Jun 2012 | INR | 219 | 227 | 210.05 | 213.05 | 213.05 | -4.2 (-1.93%) | 329,747 |
| 13 Jun 2012 | INR | 201 | 226.9 | 197 | 217.25 | 217.25 | +18.05 (+9.06%) | 706,535 |
| 12 Jun 2012 | INR | 195.95 | 200.9 | 186 | 199.2 | 199.2 | +7.85 (+4.10%) | 97,366 |
| 11 Jun 2012 | INR | 191 | 191.35 | 187.25 | 191.35 | 191.35 | +9.1 (+4.99%) | 52,002 |
| 8 Jun 2012 | INR | 174.55 | 183.25 | 169.35 | 182.25 | 182.25 | +7.7 (+4.41%) | 48,030 |
| 7 Jun 2012 | INR | 182.5 | 182.8 | 173.1 | 174.55 | 174.55 | -6 (-3.32%) | 34,752 |
| 6 Jun 2012 | INR | 176.8 | 180.8 | 174 | 180.55 | 180.55 | +8.35 (+4.85%) | 79,626 |
| 5 Jun 2012 | INR | 169 | 172.2 | 165 | 172.2 | 172.2 | +8.2 (+5.00%) | 66,948 |
| 4 Jun 2012 | INR | 166.9 | 167.8 | 162 | 164 | 164 | -3.3 (-1.97%) | 55,072 |
| 1 Jun 2012 | INR | 177.05 | 177.05 | 161.25 | 167.3 | 167.3 | -1.35 (-0.80%) | 352,002 |
| 31 May 2012 | INR | 168.65 | 168.65 | 167 | 168.65 | 168.65 | +8 (+4.98%) | 885,156 |
| 30 May 2012 | INR | 153 | 160.65 | 152.9 | 160.65 | 160.65 | 0.0 (0.0%) | 766,401 |
