| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | INR | 148.5 | 150.5 | 148 | 150 | 150 | +2 (+1.35%) | 3,190 |
| 27 Jun 2012 | INR | 147.05 | 150.2 | 147.05 | 148 | 148 | -0.4 (-0.27%) | 4,044 |
| 26 Jun 2012 | INR | 149.9 | 149.9 | 147.55 | 148.4 | 148.4 | +0.4 (+0.27%) | 2,115 |
| 25 Jun 2012 | INR | 151 | 151 | 147.55 | 148 | 148 | -2.1 (-1.40%) | 3,038 |
| 22 Jun 2012 | INR | 151.8 | 151.8 | 146.4 | 150.1 | 150.1 | -0.8 (-0.53%) | 6,240 |
| 21 Jun 2012 | INR | 152.9 | 152.9 | 149.3 | 150.9 | 150.9 | +0.35 (+0.23%) | 4,454 |
| 20 Jun 2012 | INR | 151.45 | 152.45 | 150.1 | 150.55 | 150.55 | +0.45 (+0.30%) | 2,836 |
| 19 Jun 2012 | INR | 153.5 | 155.4 | 150 | 150.1 | 150.1 | -1.2 (-0.79%) | 7,992 |
| 18 Jun 2012 | INR | 151 | 156.8 | 150 | 151.3 | 151.3 | +0.15 (+0.10%) | 6,346 |
| 15 Jun 2012 | INR | 152.95 | 154 | 151.05 | 151.15 | 151.15 | -0.85 (-0.56%) | 2,500 |
| 14 Jun 2012 | INR | 151.25 | 153 | 151 | 152 | 152 | +0.75 (+0.50%) | 3,950 |
| 13 Jun 2012 | INR | 152.45 | 154.5 | 151 | 151.25 | 151.25 | -0.75 (-0.49%) | 3,465 |
| 12 Jun 2012 | INR | 156.35 | 156.35 | 151.6 | 152 | 152 | -2.4 (-1.55%) | 18,561 |
| 11 Jun 2012 | INR | 158.05 | 160.5 | 153 | 154.4 | 154.4 | -4.6 (-2.89%) | 12,912 |
| 8 Jun 2012 | INR | 153 | 159.95 | 153 | 159 | 159 | +2 (+1.27%) | 10,192 |
| 7 Jun 2012 | INR | 154.05 | 160.8 | 154.05 | 157 | 157 | +4 (+2.61%) | 19,843 |
| 6 Jun 2012 | INR | 154 | 155 | 152.9 | 153 | 153 | 0.0 (0.0%) | 6,821 |
| 5 Jun 2012 | INR | 156 | 156 | 152.15 | 153 | 153 | -2.95 (-1.89%) | 4,455 |
| 4 Jun 2012 | INR | 155.25 | 157.95 | 154 | 155.95 | 155.95 | +0.45 (+0.29%) | 9,300 |
| 1 Jun 2012 | INR | 153.25 | 155.75 | 151.15 | 155.5 | 155.5 | +2.5 (+1.63%) | 42,214 |
| 31 May 2012 | INR | 147.15 | 155 | 147.05 | 153 | 153 | +3.35 (+2.24%) | 20,337 |
| 30 May 2012 | INR | 159.9 | 163 | 149 | 149.65 | 149.65 | -11.35 (-7.05%) | 178,535 |
| 29 May 2012 | INR | 162 | 164.7 | 159.55 | 161 | 161 | +2.5 (+1.58%) | 40,906 |
| 28 May 2012 | INR | 152 | 159.9 | 149 | 158.5 | 158.5 | +9.5 (+6.38%) | 25,023 |
| 25 May 2012 | INR | 150 | 151.95 | 149 | 149 | 149 | -0.5 (-0.33%) | 4,350 |
| 24 May 2012 | INR | 146.1 | 151 | 146.1 | 149.5 | 149.5 | +1.65 (+1.12%) | 3,416 |
| 23 May 2012 | INR | 147.15 | 149 | 146.05 | 147.85 | 147.85 | -0.15 (-0.10%) | 2,228 |
| 22 May 2012 | INR | 149 | 149 | 147 | 148 | 148 | +1 (+0.68%) | 2,705 |
| 21 May 2012 | INR | 144 | 147.7 | 143.5 | 147 | 147 | +3.5 (+2.44%) | 4,901 |
| 18 May 2012 | INR | 143.8 | 144 | 142.1 | 143.5 | 143.5 | 0.0 (0.0%) | 4,200 |
