| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 122.05 | 127.1 | 121.3 | 126.6 | 126.6 | +4.8 (+3.94%) | 1,265,438 |
| 29 Jun 2012 | INR | 121.65 | 122.55 | 120.55 | 121.8 | 121.8 | +1.55 (+1.29%) | 327,212 |
| 28 Jun 2012 | INR | 120.95 | 122.5 | 119.15 | 120.25 | 120.25 | +0.15 (+0.12%) | 92,672 |
| 27 Jun 2012 | INR | 119.7 | 121.6 | 119.6 | 120.1 | 120.1 | +0.85 (+0.71%) | 116,436 |
| 26 Jun 2012 | INR | 119.6 | 120.5 | 117.5 | 119.25 | 119.25 | +0.2 (+0.17%) | 71,366 |
| 25 Jun 2012 | INR | 120 | 121.6 | 118.35 | 119.05 | 119.05 | +0.05 (+0.04%) | 115,260 |
| 22 Jun 2012 | INR | 121 | 122 | 117.55 | 119 | 119 | -2.25 (-1.86%) | 200,925 |
| 21 Jun 2012 | INR | 119.6 | 122.9 | 119.4 | 121.25 | 121.25 | +1.85 (+1.55%) | 261,502 |
| 20 Jun 2012 | INR | 115 | 120.4 | 114.65 | 119.4 | 119.4 | +4.95 (+4.33%) | 232,309 |
| 19 Jun 2012 | INR | 113.85 | 115.25 | 113.5 | 114.45 | 114.45 | +0.25 (+0.22%) | 61,889 |
| 18 Jun 2012 | INR | 118 | 118.4 | 113.75 | 114.2 | 114.2 | -1.75 (-1.51%) | 134,947 |
| 15 Jun 2012 | INR | 114.95 | 116.9 | 114.2 | 115.95 | 115.95 | +1.15 (+1.00%) | 150,921 |
| 14 Jun 2012 | INR | 115.95 | 118.4 | 114.25 | 114.8 | 114.8 | -1.8 (-1.54%) | 122,406 |
| 13 Jun 2012 | INR | 119.3 | 119.3 | 116.2 | 116.6 | 116.6 | -2.7 (-2.26%) | 145,032 |
| 12 Jun 2012 | INR | 115.05 | 119.9 | 115 | 119.3 | 119.3 | +3 (+2.58%) | 169,054 |
| 11 Jun 2012 | INR | 120 | 121.7 | 115.4 | 116.3 | 116.3 | -3.3 (-2.76%) | 151,359 |
| 8 Jun 2012 | INR | 118.45 | 120.55 | 116.05 | 119.6 | 119.6 | +1.25 (+1.06%) | 163,371 |
| 7 Jun 2012 | INR | 115.4 | 119.05 | 114.7 | 118.35 | 118.35 | +3.9 (+3.41%) | 308,480 |
| 6 Jun 2012 | INR | 111.95 | 115 | 111.3 | 114.45 | 114.45 | +2.8 (+2.51%) | 231,377 |
| 5 Jun 2012 | INR | 110.1 | 113.8 | 110 | 111.65 | 111.65 | +2.75 (+2.53%) | 256,814 |
| 4 Jun 2012 | INR | 107.1 | 109.4 | 105.75 | 108.9 | 108.9 | +0.9 (+0.83%) | 228,330 |
| 1 Jun 2012 | INR | 112.95 | 114.7 | 107.5 | 108 | 108 | -3.95 (-3.53%) | 434,439 |
| 31 May 2012 | INR | 112 | 114 | 110.2 | 111.95 | 111.95 | -2.25 (-1.97%) | 422,508 |
| 30 May 2012 | INR | 110.9 | 115 | 110.3 | 114.2 | 114.2 | +3.65 (+3.30%) | 959,923 |
| 29 May 2012 | INR | 110.5 | 113.85 | 108.5 | 110.55 | 110.55 | +0.75 (+0.68%) | 1,297,649 |
| 28 May 2012 | INR | 105.5 | 110.8 | 102.4 | 109.8 | 109.8 | +3.75 (+3.54%) | 1,980,151 |
| 25 May 2012 | INR | 108 | 110 | 103.3 | 106.05 | 106.05 | -2.5 (-2.30%) | 1,846,167 |
| 24 May 2012 | INR | 112.4 | 112.5 | 107.1 | 108.55 | 108.55 | -2.95 (-2.65%) | 383,149 |
| 23 May 2012 | INR | 114.1 | 114.8 | 110.9 | 111.5 | 111.5 | -3.9 (-3.38%) | 97,404 |
| 22 May 2012 | INR | 120.5 | 120.95 | 114.5 | 115.4 | 115.4 | -3.2 (-2.70%) | 117,782 |
