| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 148.556 | 170 | 143.667 | 167.556 | 16.7556 | +17.112 (+11.37%) | 782,566 |
| 11 Jul 2012 | INR | 147.556 | 154.333 | 145.333 | 150.444 | 15.0444 | +4.444 (+3.04%) | 123,822 |
| 10 Jul 2012 | INR | 146.778 | 147.556 | 145 | 146 | 14.6 | +1.889 (+1.31%) | 43,388 |
| 9 Jul 2012 | INR | 150 | 150 | 142.667 | 144.111 | 14.4111 | -6.445 (-4.28%) | 45,155 |
| 6 Jul 2012 | INR | 153.111 | 153.111 | 147.111 | 150.556 | 15.0556 | -2 (-1.31%) | 136,188 |
| 5 Jul 2012 | INR | 155 | 162 | 150.556 | 152.556 | 15.2556 | -2.888 (-1.86%) | 497,277 |
| 4 Jul 2012 | INR | 136.333 | 158.667 | 136.111 | 155.444 | 15.5444 | +19.222 (+14.11%) | 1,324,066 |
| 3 Jul 2012 | INR | 135 | 139 | 135 | 136.222 | 13.6222 | +0.222 (+0.16%) | 136,177 |
| 2 Jul 2012 | INR | 135 | 138 | 134.889 | 136 | 13.6 | -0.667 (-0.49%) | 20,322 |
| 29 Jun 2012 | INR | 133 | 138.222 | 133 | 136.667 | 13.6667 | +3.889 (+2.93%) | 51,377 |
| 28 Jun 2012 | INR | 132 | 136.889 | 131.111 | 132.778 | 13.2778 | +0.222 (+0.17%) | 26,911 |
| 27 Jun 2012 | INR | 131.667 | 134.556 | 131.667 | 132.556 | 13.2556 | +0.556 (+0.42%) | 6,877 |
| 26 Jun 2012 | INR | 133.667 | 137.333 | 130.667 | 132 | 13.2 | -2.222 (-1.66%) | 17,644 |
| 25 Jun 2012 | INR | 145.889 | 145.889 | 133.444 | 134.222 | 13.4222 | -5.222 (-3.74%) | 27,144 |
| 22 Jun 2012 | INR | 135 | 144.889 | 134.556 | 139.444 | 13.9444 | +2.555 (+1.87%) | 36,433 |
| 21 Jun 2012 | INR | 135 | 148.889 | 132 | 136.889 | 13.6889 | +5.111 (+3.88%) | 15,677 |
| 20 Jun 2012 | INR | 132 | 132.889 | 130.444 | 131.778 | 13.1778 | +1 (+0.76%) | 10,411 |
| 19 Jun 2012 | INR | 129.556 | 131.778 | 128.333 | 130.778 | 13.0778 | +0.445 (+0.34%) | 11,177 |
| 18 Jun 2012 | INR | 134 | 135.778 | 129.444 | 130.333 | 13.0333 | -3 (-2.25%) | 34,488 |
| 15 Jun 2012 | INR | 131.111 | 136 | 131.111 | 133.333 | 13.3333 | +1 (+0.76%) | 9,533 |
| 14 Jun 2012 | INR | 136 | 139 | 131.333 | 132.333 | 13.2333 | -5.667 (-4.11%) | 8,111 |
| 13 Jun 2012 | INR | 139 | 139 | 134.222 | 138 | 13.8 | +0.667 (+0.49%) | 11,511 |
| 12 Jun 2012 | INR | 137 | 138 | 134.556 | 137.333 | 13.7333 | +0.777 (+0.57%) | 27,588 |
| 11 Jun 2012 | INR | 136.444 | 142.778 | 135.333 | 136.556 | 13.6556 | +3.889 (+2.93%) | 34,177 |
| 8 Jun 2012 | INR | 132.444 | 134.778 | 130.556 | 132.667 | 13.2667 | -2 (-1.49%) | 7,877 |
| 7 Jun 2012 | INR | 131.556 | 134.889 | 131.556 | 134.667 | 13.4667 | +2.111 (+1.59%) | 10,522 |
| 6 Jun 2012 | INR | 130 | 133.889 | 130 | 132.556 | 13.2556 | +2.334 (+1.79%) | 17,155 |
| 5 Jun 2012 | INR | 133.778 | 133.778 | 128.556 | 130.222 | 13.0222 | +0.222 (+0.17%) | 4,733 |
| 4 Jun 2012 | INR | 130 | 135 | 128 | 130 | 13 | -0.111 (-0.09%) | 17,622 |
| 1 Jun 2012 | INR | 131.222 | 134.444 | 129.111 | 130.111 | 13.0111 | -1.445 (-1.10%) | 13,444 |
