| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2012 | INR | 125 | 126.4 | 123 | 123.45 | 123.45 | -1.55 (-1.24%) | 14,235 |
| 20 Jun 2012 | INR | 125 | 128.5 | 123 | 125 | 125 | +1.6 (+1.30%) | 13,877 |
| 19 Jun 2012 | INR | 126.15 | 127.8 | 121.2 | 123.4 | 123.4 | -3.8 (-2.99%) | 21,061 |
| 18 Jun 2012 | INR | 130.1 | 132.25 | 123.05 | 127.2 | 127.2 | -2.1 (-1.62%) | 27,280 |
| 15 Jun 2012 | INR | 131.6 | 132.8 | 129.15 | 129.3 | 129.3 | -1 (-0.77%) | 22,048 |
| 14 Jun 2012 | INR | 133.65 | 138 | 130 | 130.3 | 130.3 | -1.75 (-1.33%) | 71,487 |
| 13 Jun 2012 | INR | 137.2 | 138 | 131 | 132.05 | 132.05 | -4.25 (-3.12%) | 83,065 |
| 12 Jun 2012 | INR | 129 | 148.1 | 127.1 | 136.3 | 136.3 | +7.85 (+6.11%) | 728,657 |
| 11 Jun 2012 | INR | 129.9 | 131.45 | 127.7 | 128.45 | 128.45 | +0.6 (+0.47%) | 7,322 |
| 8 Jun 2012 | INR | 129.45 | 129.45 | 127 | 127.85 | 127.85 | +0.35 (+0.27%) | 2,807 |
| 7 Jun 2012 | INR | 132.3 | 134.9 | 127.5 | 127.5 | 127.5 | -3.7 (-2.82%) | 9,271 |
| 6 Jun 2012 | INR | 132.3 | 133.5 | 130 | 131.2 | 131.2 | +3.15 (+2.46%) | 6,753 |
| 5 Jun 2012 | INR | 128 | 132 | 124.05 | 128.05 | 128.05 | +0.2 (+0.16%) | 9,115 |
| 4 Jun 2012 | INR | 122 | 128.9 | 121.45 | 127.85 | 127.85 | +1.5 (+1.19%) | 4,874 |
| 1 Jun 2012 | INR | 126 | 128 | 122 | 126.35 | 126.35 | +4.35 (+3.57%) | 11,300 |
| 31 May 2012 | INR | 137.8 | 139.9 | 111.65 | 122 | 122 | -17.2 (-12.36%) | 30,222 |
| 30 May 2012 | INR | 140.1 | 140.75 | 138.5 | 139.2 | 139.2 | -0.45 (-0.32%) | 3,015 |
| 29 May 2012 | INR | 142.95 | 142.95 | 138.8 | 139.65 | 139.65 | +0.85 (+0.61%) | 3,055 |
| 28 May 2012 | INR | 137 | 142 | 137 | 138.8 | 138.8 | +1.8 (+1.31%) | 13,450 |
| 25 May 2012 | INR | 140.1 | 144.4 | 137 | 137 | 137 | -5 (-3.52%) | 14,477 |
| 24 May 2012 | INR | 142.1 | 144.55 | 141.3 | 142 | 142 | 0.0 (0.0%) | 8,124 |
| 23 May 2012 | INR | 145 | 147 | 141.5 | 142 | 142 | -5.8 (-3.92%) | 23,002 |
| 22 May 2012 | INR | 150.5 | 155.5 | 145.4 | 147.8 | 147.8 | -4.15 (-2.73%) | 10,425 |
| 21 May 2012 | INR | 148.55 | 157.7 | 140.05 | 151.95 | 151.95 | +4.55 (+3.09%) | 34,707 |
| 18 May 2012 | INR | 142 | 150 | 142 | 147.4 | 147.4 | +0.85 (+0.58%) | 5,826 |
| 17 May 2012 | INR | 150.25 | 152.35 | 145.1 | 146.55 | 146.55 | -3.45 (-2.30%) | 8,363 |
| 16 May 2012 | INR | 150 | 153.6 | 147 | 150 | 150 | +0.05 (+0.03%) | 5,294 |
| 15 May 2012 | INR | 145.1 | 157.5 | 143 | 149.95 | 149.95 | +4.3 (+2.95%) | 9,222 |
| 14 May 2012 | INR | 152 | 152 | 145.3 | 145.65 | 145.65 | -4.35 (-2.90%) | 3,628 |
| 11 May 2012 | INR | 152 | 153.85 | 148.1 | 150 | 150 | -0.5 (-0.33%) | 3,956 |
