| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 914.95 | 945 | 911 | 922 | 184.4 | +12 (+1.32%) | 2,474 |
| 2 Jul 2012 | INR | 910 | 920 | 904 | 910 | 182 | -2 (-0.22%) | 1,912 |
| 29 Jun 2012 | INR | 910 | 919.95 | 895 | 912 | 182.4 | +17.1 (+1.91%) | 3,747 |
| 28 Jun 2012 | INR | 878 | 908.9 | 875 | 894.9 | 178.98 | +19.9 (+2.27%) | 2,993 |
| 27 Jun 2012 | INR | 870.05 | 877 | 870.05 | 875 | 175 | +4.95 (+0.57%) | 277 |
| 26 Jun 2012 | INR | 875 | 878.3 | 870.05 | 870.05 | 174.01 | -2.9 (-0.33%) | 655 |
| 25 Jun 2012 | INR | 870 | 890 | 853.7 | 872.95 | 174.59 | +6.4 (+0.74%) | 1,051 |
| 22 Jun 2012 | INR | 865 | 869.95 | 860.05 | 866.55 | 173.31 | -3.25 (-0.37%) | 1,020 |
| 21 Jun 2012 | INR | 860.1 | 870 | 858 | 869.8 | 173.96 | +8.25 (+0.96%) | 1,589 |
| 20 Jun 2012 | INR | 873 | 873 | 854.9 | 861.55 | 172.31 | +1.55 (+0.18%) | 852 |
| 19 Jun 2012 | INR | 869.95 | 869.95 | 855.55 | 860 | 172 | -2 (-0.23%) | 243 |
| 18 Jun 2012 | INR | 870.05 | 885 | 862 | 862 | 172.4 | -27.5 (-3.09%) | 173 |
| 15 Jun 2012 | INR | 872 | 892.95 | 872 | 889.5 | 177.9 | +18.7 (+2.15%) | 1,932 |
| 14 Jun 2012 | INR | 875 | 875 | 866.55 | 870.8 | 174.16 | -5.15 (-0.59%) | 228 |
| 13 Jun 2012 | INR | 878.55 | 884 | 872 | 875.95 | 175.19 | -2.85 (-0.32%) | 697 |
| 12 Jun 2012 | INR | 868.6 | 884.9 | 868.6 | 878.8 | 175.76 | +10.15 (+1.17%) | 1,622 |
| 11 Jun 2012 | INR | 862 | 871.25 | 862 | 868.65 | 173.73 | +7.15 (+0.83%) | 1,417 |
| 8 Jun 2012 | INR | 850 | 869.7 | 841 | 861.5 | 172.3 | +7.5 (+0.88%) | 1,398 |
| 7 Jun 2012 | INR | 869.75 | 869.75 | 840.1 | 854 | 170.8 | +1.15 (+0.13%) | 1,715 |
| 6 Jun 2012 | INR | 850 | 860 | 841 | 852.85 | 170.57 | +9.85 (+1.17%) | 904 |
| 5 Jun 2012 | INR | 831.3 | 850 | 831.3 | 843 | 168.6 | +3.35 (+0.40%) | 538 |
| 4 Jun 2012 | INR | 835 | 848 | 810 | 839.65 | 167.93 | -4.4 (-0.52%) | 5,379 |
| 1 Jun 2012 | INR | 840.05 | 848.95 | 840 | 844.05 | 168.81 | -2.8 (-0.33%) | 591 |
| 31 May 2012 | INR | 840.3 | 852.25 | 840.3 | 846.85 | 169.37 | +3.2 (+0.38%) | 334 |
| 30 May 2012 | INR | 835.55 | 854.95 | 835.55 | 843.65 | 168.73 | -0.2 (-0.02%) | 173 |
| 29 May 2012 | INR | 845 | 851 | 840.1 | 843.85 | 168.77 | +3.7 (+0.44%) | 717 |
| 28 May 2012 | INR | 845 | 847.95 | 840 | 840.15 | 168.03 | -8.8 (-1.04%) | 727 |
| 25 May 2012 | INR | 850 | 854.5 | 842.5 | 848.95 | 169.79 | +3.7 (+0.44%) | 261 |
| 24 May 2012 | INR | 830.05 | 854.75 | 830.05 | 845.25 | 169.05 | -5.1 (-0.60%) | 171 |
| 23 May 2012 | INR | 859 | 859 | 842.6 | 850.35 | 170.07 | -8.65 (-1.01%) | 274 |
