| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | INR | 171 | 174.35 | 169.85 | 173.6 | 173.6 | +3.6 (+2.12%) | 231,864 |
| 15 Jun 2012 | INR | 172.6 | 174.55 | 168.9 | 170 | 170 | -1.65 (-0.96%) | 143,116 |
| 14 Jun 2012 | INR | 177.8 | 177.8 | 170.25 | 171.65 | 171.65 | -1.45 (-0.84%) | 109,537 |
| 13 Jun 2012 | INR | 164.95 | 175.15 | 163 | 173.1 | 173.1 | +10.55 (+6.49%) | 209,019 |
| 12 Jun 2012 | INR | 155.35 | 164.5 | 155.35 | 162.55 | 162.55 | +6.55 (+4.20%) | 185,958 |
| 11 Jun 2012 | INR | 160.8 | 160.8 | 155.2 | 156 | 156 | -0.4 (-0.26%) | 108,750 |
| 8 Jun 2012 | INR | 149 | 157.05 | 149 | 156.4 | 156.4 | +6.2 (+4.13%) | 303,505 |
| 7 Jun 2012 | INR | 146.5 | 151 | 143.15 | 150.2 | 150.2 | +4.1 (+2.81%) | 328,403 |
| 6 Jun 2012 | INR | 144.5 | 148 | 144.5 | 146.1 | 146.1 | +1.6 (+1.11%) | 68,268 |
| 5 Jun 2012 | INR | 141.25 | 145.8 | 141.1 | 144.5 | 144.5 | +2.6 (+1.83%) | 181,791 |
| 4 Jun 2012 | INR | 135 | 142.25 | 133 | 141.9 | 141.9 | +6.65 (+4.92%) | 222,556 |
| 1 Jun 2012 | INR | 138.05 | 139.4 | 133.1 | 135.25 | 135.25 | -3.75 (-2.70%) | 82,064 |
| 31 May 2012 | INR | 137 | 140 | 136.5 | 139 | 139 | +0.35 (+0.25%) | 80,300 |
| 30 May 2012 | INR | 140.1 | 140.35 | 137.05 | 138.65 | 138.65 | +0.65 (+0.47%) | 62,205 |
| 29 May 2012 | INR | 136.95 | 141 | 134.7 | 138 | 138 | +1.7 (+1.25%) | 303,754 |
| 28 May 2012 | INR | 136.5 | 141.2 | 136.1 | 136.3 | 136.3 | -0.7 (-0.51%) | 73,871 |
| 25 May 2012 | INR | 138.8 | 139.9 | 135.15 | 137 | 137 | -0.5 (-0.36%) | 85,707 |
| 24 May 2012 | INR | 134 | 137.85 | 133 | 137.5 | 137.5 | +4 (+3.00%) | 76,655 |
| 23 May 2012 | INR | 137.85 | 137.85 | 133 | 133.5 | 133.5 | -2.5 (-1.84%) | 39,793 |
| 22 May 2012 | INR | 138 | 140.45 | 135.25 | 136 | 136 | 0.0 (0.0%) | 56,017 |
| 21 May 2012 | INR | 129.25 | 139.45 | 129.25 | 136 | 136 | +5.2 (+3.98%) | 107,031 |
| 18 May 2012 | INR | 127.6 | 130.8 | 126.5 | 130.8 | 130.8 | +0.95 (+0.73%) | 41,809 |
| 17 May 2012 | INR | 127 | 131.95 | 126.15 | 129.85 | 129.85 | +3.8 (+3.01%) | 166,389 |
| 16 May 2012 | INR | 129.9 | 129.9 | 125.2 | 126.05 | 126.05 | -4.95 (-3.78%) | 73,526 |
| 15 May 2012 | INR | 127.1 | 133 | 127 | 131 | 131 | -0.6 (-0.46%) | 141,571 |
| 14 May 2012 | INR | 135.4 | 138.9 | 130.55 | 131.6 | 131.6 | -2.4 (-1.79%) | 88,174 |
| 11 May 2012 | INR | 136.15 | 137 | 130.15 | 134 | 134 | -1.5 (-1.11%) | 61,307 |
| 10 May 2012 | INR | 130.3 | 137.25 | 125 | 135.5 | 135.5 | +5.6 (+4.31%) | 186,379 |
| 9 May 2012 | INR | 130 | 134.5 | 129 | 129.9 | 129.9 | -0.1 (-0.08%) | 120,060 |
| 8 May 2012 | INR | 129 | 136.2 | 129 | 130 | 130 | +5.2 (+4.17%) | 207,837 |
