| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | INR | 1,550 | 1,550 | 1,525.1 | 1,547 | 1,547 | -5 (-0.32%) | 1,136 |
| 19 Jun 2012 | INR | 1,535 | 1,552 | 1,525 | 1,552 | 1,552 | +2 (+0.13%) | 835 |
| 18 Jun 2012 | INR | 1,536.1 | 1,560 | 1,520 | 1,550 | 1,550 | +50 (+3.33%) | 1,348 |
| 15 Jun 2012 | INR | 1,512 | 1,519 | 1,490 | 1,500 | 1,500 | -26.5 (-1.74%) | 824 |
| 14 Jun 2012 | INR | 1,545 | 1,560 | 1,480 | 1,526.5 | 1,526.5 | -13.5 (-0.88%) | 1,874 |
| 13 Jun 2012 | INR | 1,528 | 1,574.95 | 1,528 | 1,540 | 1,540 | -50 (-3.14%) | 318 |
| 12 Jun 2012 | INR | 1,489 | 1,616.6 | 1,449.95 | 1,590 | 1,590 | +100 (+6.71%) | 4,005 |
| 11 Jun 2012 | INR | 1,522.9 | 1,523 | 1,475 | 1,490 | 1,490 | -9.9 (-0.66%) | 6,946 |
| 8 Jun 2012 | INR | 1,475 | 1,540 | 1,475 | 1,499.9 | 1,499.9 | +14.9 (+1.00%) | 9,948 |
| 7 Jun 2012 | INR | 1,465.1 | 1,505 | 1,410 | 1,485 | 1,485 | +19.9 (+1.36%) | 867 |
| 6 Jun 2012 | INR | 1,450 | 1,480 | 1,450 | 1,465.1 | 1,465.1 | +15.1 (+1.04%) | 370 |
| 5 Jun 2012 | INR | 1,430 | 1,455 | 1,414.05 | 1,450 | 1,450 | +10.1 (+0.70%) | 2,220 |
| 4 Jun 2012 | INR | 1,420 | 1,441 | 1,400 | 1,439.9 | 1,439.9 | +19.9 (+1.40%) | 4,004 |
| 1 Jun 2012 | INR | 1,496.95 | 1,496.95 | 1,415.05 | 1,420 | 1,420 | -55 (-3.73%) | 1,062 |
| 31 May 2012 | INR | 1,500 | 1,519.9 | 1,470 | 1,475 | 1,475 | -40.95 (-2.70%) | 1,289 |
| 30 May 2012 | INR | 1,553 | 1,555 | 1,467.1 | 1,515.95 | 1,515.95 | -37.05 (-2.39%) | 688 |
| 29 May 2012 | INR | 1,580 | 1,580 | 1,553 | 1,553 | 1,553 | -24 (-1.52%) | 474 |
| 28 May 2012 | INR | 1,552.5 | 1,585 | 1,552.5 | 1,577 | 1,577 | +7 (+0.45%) | 179 |
| 25 May 2012 | INR | 1,599 | 1,605.05 | 1,551 | 1,570 | 1,570 | -56 (-3.44%) | 386 |
| 24 May 2012 | INR | 1,566 | 1,628 | 1,516.7 | 1,626 | 1,626 | +46 (+2.91%) | 2,360 |
| 23 May 2012 | INR | 1,583 | 1,598 | 1,574 | 1,580 | 1,580 | -1 (-0.06%) | 619 |
| 22 May 2012 | INR | 1,599.95 | 1,600 | 1,576.35 | 1,581 | 1,581 | +3.95 (+0.25%) | 2,328 |
| 21 May 2012 | INR | 1,555 | 1,600 | 1,555 | 1,577.05 | 1,577.05 | +7.05 (+0.45%) | 382 |
| 18 May 2012 | INR | 1,560.5 | 1,589.6 | 1,560.5 | 1,570 | 1,570 | -30 (-1.88%) | 296 |
| 17 May 2012 | INR | 1,600 | 1,600 | 1,575.1 | 1,600 | 1,600 | +18 (+1.14%) | 628 |
| 16 May 2012 | INR | 1,585 | 1,599.75 | 1,580 | 1,582 | 1,582 | -20 (-1.25%) | 732 |
| 15 May 2012 | INR | 1,589.9 | 1,611.85 | 1,560.05 | 1,602 | 1,602 | +52 (+3.35%) | 851 |
| 14 May 2012 | INR | 1,590.2 | 1,605 | 1,550 | 1,550 | 1,550 | -50 (-3.13%) | 871 |
| 11 May 2012 | INR | 1,582.1 | 1,609.95 | 1,582.1 | 1,600 | 1,600 | 0.0 (0.0%) | 2,459 |
| 10 May 2012 | INR | 1,620 | 1,625 | 1,592 | 1,600 | 1,600 | -5 (-0.31%) | 1,374 |
