| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 224.9 | 227.9 | 223.4 | 227.5 | 227.5 | +4 (+1.79%) | 217,049 |
| 29 Jun 2012 | INR | 219 | 224 | 217.5 | 223.5 | 223.5 | +7.85 (+3.64%) | 457,419 |
| 28 Jun 2012 | INR | 217.85 | 219.1 | 212.35 | 215.65 | 215.65 | -0.45 (-0.21%) | 250,909 |
| 27 Jun 2012 | INR | 219.05 | 219.2 | 215.5 | 216.1 | 216.1 | -2.6 (-1.19%) | 206,150 |
| 26 Jun 2012 | INR | 221.25 | 222 | 216.8 | 218.7 | 218.7 | -3.5 (-1.58%) | 107,008 |
| 25 Jun 2012 | INR | 224.4 | 225 | 220.4 | 222.2 | 222.2 | +1.5 (+0.68%) | 196,983 |
| 22 Jun 2012 | INR | 217.2 | 222.65 | 216.2 | 220.7 | 220.7 | +1 (+0.46%) | 263,336 |
| 21 Jun 2012 | INR | 219.6 | 222.25 | 213.65 | 219.7 | 219.7 | -1.05 (-0.48%) | 315,945 |
| 20 Jun 2012 | INR | 220.25 | 223.45 | 218.05 | 220.75 | 220.75 | +1.1 (+0.50%) | 215,170 |
| 19 Jun 2012 | INR | 220.2 | 221.3 | 218 | 219.65 | 219.65 | +0.3 (+0.14%) | 117,125 |
| 18 Jun 2012 | INR | 219.9 | 223.5 | 216.2 | 219.35 | 219.35 | +1.55 (+0.71%) | 271,589 |
| 15 Jun 2012 | INR | 214 | 218.5 | 214 | 217.8 | 217.8 | +4.15 (+1.94%) | 201,431 |
| 14 Jun 2012 | INR | 219.6 | 220.8 | 211.7 | 213.65 | 213.65 | -4.15 (-1.91%) | 276,381 |
| 13 Jun 2012 | INR | 221.15 | 221.8 | 215.55 | 217.8 | 217.8 | -2.55 (-1.16%) | 223,502 |
| 12 Jun 2012 | INR | 215.1 | 221 | 213.5 | 220.35 | 220.35 | +5.25 (+2.44%) | 512,682 |
| 11 Jun 2012 | INR | 215.1 | 219.65 | 213.5 | 215.1 | 215.1 | +2.1 (+0.99%) | 410,913 |
| 8 Jun 2012 | INR | 212.4 | 213.85 | 207.55 | 213 | 213 | +0.1 (+0.05%) | 452,549 |
| 7 Jun 2012 | INR | 216 | 219.55 | 210.1 | 212.9 | 212.9 | -2.6 (-1.21%) | 480,065 |
| 6 Jun 2012 | INR | 209.4 | 216.7 | 208.8 | 215.5 | 215.5 | +7.7 (+3.71%) | 477,204 |
| 5 Jun 2012 | INR | 211 | 214.6 | 203.9 | 207.8 | 207.8 | -2.2 (-1.05%) | 861,860 |
| 4 Jun 2012 | INR | 221.55 | 221.55 | 206.9 | 210 | 210 | -11.55 (-5.21%) | 821,765 |
| 1 Jun 2012 | INR | 221 | 226.4 | 219.25 | 221.55 | 221.55 | -1.3 (-0.58%) | 198,463 |
| 31 May 2012 | INR | 224.1 | 224.95 | 217.5 | 222.85 | 222.85 | -2 (-0.89%) | 248,233 |
| 30 May 2012 | INR | 232.15 | 233.95 | 223.5 | 224.85 | 224.85 | -7.35 (-3.17%) | 198,382 |
| 29 May 2012 | INR | 234.8 | 236.5 | 230.75 | 232.2 | 232.2 | -1.5 (-0.64%) | 191,283 |
| 28 May 2012 | INR | 226.25 | 234.4 | 225 | 233.7 | 233.7 | +9.4 (+4.19%) | 312,221 |
| 25 May 2012 | INR | 225.9 | 225.9 | 220.1 | 224.3 | 224.3 | -1.95 (-0.86%) | 167,324 |
| 24 May 2012 | INR | 224 | 227.7 | 220.5 | 226.25 | 226.25 | +2.35 (+1.05%) | 199,847 |
| 23 May 2012 | INR | 231.2 | 231.2 | 222.5 | 223.9 | 223.9 | -7.6 (-3.28%) | 272,251 |
| 22 May 2012 | INR | 232.05 | 234.55 | 228.55 | 231.5 | 231.5 | +0.95 (+0.41%) | 165,460 |
