| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | INR | 135.99 | 137.8 | 132 | 133.3 | 133.3 | -3.08 (-2.26%) | 125,200 |
| 6 Jul 2012 | INR | 135 | 136.98 | 134.8 | 136.38 | 136.38 | +1.02 (+0.75%) | 262,500 |
| 5 Jul 2012 | INR | 131.99 | 135.7 | 131.99 | 135.36 | 135.36 | +1.18 (+0.88%) | 246,975 |
| 4 Jul 2012 | INR | 130.1 | 136.8 | 129.68 | 134.18 | 134.18 | +5.24 (+4.06%) | 2,523,755 |
| 3 Jul 2012 | INR | 130.12 | 130.14 | 125.47 | 128.94 | 128.94 | -0.38 (-0.29%) | 109,535 |
| 2 Jul 2012 | INR | 130.15 | 131.2 | 128.24 | 129.32 | 129.32 | +0.28 (+0.22%) | 111,090 |
| 29 Jun 2012 | INR | 128.74 | 129.79 | 128.25 | 129.04 | 129.04 | +0.92 (+0.72%) | 1,304,615 |
| 28 Jun 2012 | INR | 128.5 | 128.58 | 127.31 | 128.12 | 128.12 | +1.04 (+0.82%) | 1,301,035 |
| 27 Jun 2012 | INR | 128 | 128.77 | 126.66 | 127.08 | 127.08 | -0.89 (-0.70%) | 895,615 |
| 26 Jun 2012 | INR | 127.76 | 128.52 | 126.05 | 127.97 | 127.97 | +0.09 (+0.07%) | 1,753,475 |
| 25 Jun 2012 | INR | 127.21 | 128 | 126.18 | 127.88 | 127.88 | +0.94 (+0.74%) | 133,325 |
| 22 Jun 2012 | INR | 124 | 127.6 | 124 | 126.94 | 126.94 | +0.07 (+0.06%) | 4,515,465 |
| 21 Jun 2012 | INR | 124.99 | 127.2 | 124.3 | 126.87 | 126.87 | +1.76 (+1.41%) | 6,837,745 |
| 20 Jun 2012 | INR | 124 | 125.99 | 122.8 | 125.11 | 125.11 | +2.11 (+1.72%) | 58,400 |
| 19 Jun 2012 | INR | 113.52 | 124 | 113.52 | 123 | 123 | -0.12 (-0.10%) | 31,965 |
| 18 Jun 2012 | INR | 124.39 | 124.79 | 122.58 | 123.12 | 123.12 | +1.46 (+1.20%) | 94,220 |
| 15 Jun 2012 | INR | 121.08 | 124.61 | 121.08 | 121.66 | 121.66 | +0.58 (+0.48%) | 146,700 |
| 14 Jun 2012 | INR | 124 | 125.18 | 120 | 121.08 | 121.08 | -2.81 (-2.27%) | 174,035 |
| 13 Jun 2012 | INR | 126.6 | 126.6 | 123.01 | 123.89 | 123.89 | -3.01 (-2.37%) | 102,370 |
| 12 Jun 2012 | INR | 127.39 | 127.4 | 126 | 126.9 | 126.9 | -0.21 (-0.17%) | 78,775 |
| 11 Jun 2012 | INR | 127.6 | 128.38 | 127 | 127.11 | 127.11 | +0.13 (+0.10%) | 154,275 |
| 8 Jun 2012 | INR | 127 | 127.38 | 126.4 | 126.98 | 126.98 | +0.03 (+0.02%) | 128,140 |
| 7 Jun 2012 | INR | 126.91 | 127.37 | 125.63 | 126.95 | 126.95 | +1.18 (+0.94%) | 75,965 |
| 6 Jun 2012 | INR | 125.84 | 127 | 124.2 | 125.77 | 125.77 | +0.77 (+0.62%) | 506,285 |
| 5 Jun 2012 | INR | 126.4 | 127 | 124.03 | 125 | 125 | -1 (-0.79%) | 21,545 |
| 4 Jun 2012 | INR | 127.2 | 127.2 | 125.2 | 126 | 126 | -1.39 (-1.09%) | 1,140,835 |
| 1 Jun 2012 | INR | 126.97 | 128.4 | 126.41 | 127.39 | 127.39 | +0.38 (+0.30%) | 903,685 |
| 31 May 2012 | INR | 127.43 | 127.6 | 125.4 | 127.01 | 127.01 | +0.69 (+0.55%) | 128,485 |
| 30 May 2012 | INR | 126.5 | 128.4 | 125.72 | 126.32 | 126.32 | -1.68 (-1.31%) | 23,015 |
| 29 May 2012 | INR | 125 | 128.82 | 125 | 128 | 128 | +2.41 (+1.92%) | 1,241,470 |
