| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | INR | 188.8 | 189.75 | 185.6 | 185.6 | 185.6 | -2.05 (-1.09%) | 79,587 |
| 9 Jul 2012 | INR | 190.5 | 193.95 | 187.5 | 187.65 | 187.65 | -2.8 (-1.47%) | 331,838 |
| 6 Jul 2012 | INR | 185.55 | 194.35 | 183.25 | 190.45 | 190.45 | +5.5 (+2.97%) | 590,860 |
| 5 Jul 2012 | INR | 177 | 186 | 175.35 | 184.95 | 184.95 | +8.45 (+4.79%) | 465,649 |
| 4 Jul 2012 | INR | 171.95 | 178.9 | 171.5 | 176.5 | 176.5 | +5.5 (+3.22%) | 304,708 |
| 3 Jul 2012 | INR | 173.55 | 174.65 | 168.3 | 171 | 171 | -1.6 (-0.93%) | 151,309 |
| 2 Jul 2012 | INR | 169 | 174.9 | 168.1 | 172.6 | 172.6 | +4.45 (+2.65%) | 124,760 |
| 29 Jun 2012 | INR | 167.95 | 169.65 | 166.15 | 168.15 | 168.15 | +2.2 (+1.33%) | 51,327 |
| 28 Jun 2012 | INR | 167.6 | 169.95 | 165.65 | 165.95 | 165.95 | -2.7 (-1.60%) | 63,435 |
| 27 Jun 2012 | INR | 167.9 | 171.85 | 167.1 | 168.65 | 168.65 | +1.45 (+0.87%) | 59,257 |
| 26 Jun 2012 | INR | 167.4 | 168.9 | 165.1 | 167.2 | 167.2 | +0.2 (+0.12%) | 27,110 |
| 25 Jun 2012 | INR | 168.55 | 170.3 | 166.55 | 167 | 167 | -0.8 (-0.48%) | 58,834 |
| 22 Jun 2012 | INR | 168.9 | 170.4 | 165 | 167.8 | 167.8 | -2.9 (-1.70%) | 460,513 |
| 21 Jun 2012 | INR | 171 | 171.5 | 168.5 | 170.7 | 170.7 | +0.7 (+0.41%) | 46,405 |
| 20 Jun 2012 | INR | 174 | 175.45 | 170 | 170 | 170 | -3.05 (-1.76%) | 71,166 |
| 19 Jun 2012 | INR | 173.25 | 176.5 | 170.25 | 173.05 | 173.05 | +0.85 (+0.49%) | 86,886 |
| 18 Jun 2012 | INR | 176.15 | 178 | 170.6 | 172.2 | 172.2 | -1.35 (-0.78%) | 57,875 |
| 15 Jun 2012 | INR | 173 | 176.75 | 171.05 | 173.55 | 173.55 | +2.55 (+1.49%) | 82,722 |
| 14 Jun 2012 | INR | 174.4 | 175 | 170.4 | 171 | 171 | -2.9 (-1.67%) | 46,580 |
| 13 Jun 2012 | INR | 175 | 178 | 172.95 | 173.9 | 173.9 | -0.6 (-0.34%) | 72,560 |
| 12 Jun 2012 | INR | 172 | 176.8 | 170.2 | 174.5 | 174.5 | +0.5 (+0.29%) | 68,494 |
| 11 Jun 2012 | INR | 175 | 175.1 | 171 | 174 | 174 | +0.3 (+0.17%) | 76,126 |
| 8 Jun 2012 | INR | 175.2 | 179.55 | 173.5 | 173.7 | 173.7 | -1.3 (-0.74%) | 174,193 |
| 7 Jun 2012 | INR | 166 | 179.8 | 165.6 | 175 | 175 | +8 (+4.79%) | 323,785 |
| 6 Jun 2012 | INR | 163.55 | 168 | 163.05 | 167 | 167 | +3.3 (+2.02%) | 76,089 |
| 5 Jun 2012 | INR | 163 | 164.75 | 162.55 | 163.7 | 163.7 | +1.7 (+1.05%) | 25,826 |
| 4 Jun 2012 | INR | 160 | 163.4 | 158.25 | 162 | 162 | +0.5 (+0.31%) | 27,290 |
| 1 Jun 2012 | INR | 165.15 | 166.8 | 160.65 | 161.5 | 161.5 | -2.5 (-1.52%) | 22,992 |
| 31 May 2012 | INR | 165 | 167.5 | 163.8 | 164 | 164 | -1.85 (-1.12%) | 53,593 |
| 30 May 2012 | INR | 164.95 | 168.8 | 163.15 | 165.85 | 165.85 | -0.9 (-0.54%) | 29,050 |
