| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 401.95 | 402.7 | 396.1 | 400 | 400 | 0.0 (0.0%) | 6,420 |
| 29 Jun 2012 | INR | 398 | 401.95 | 396.15 | 400 | 400 | -0.05 (-0.01%) | 8,647 |
| 28 Jun 2012 | INR | 405.55 | 408.95 | 391 | 400.05 | 400.05 | -3.95 (-0.98%) | 11,380 |
| 27 Jun 2012 | INR | 410.7 | 412 | 401.1 | 404 | 404 | -3 (-0.74%) | 10,376 |
| 26 Jun 2012 | INR | 411.3 | 414.6 | 405 | 407 | 407 | -5.5 (-1.33%) | 10,874 |
| 25 Jun 2012 | INR | 415.7 | 424 | 408 | 412.5 | 412.5 | -2.15 (-0.52%) | 18,432 |
| 22 Jun 2012 | INR | 411.1 | 417.75 | 410.1 | 414.65 | 414.65 | -1.6 (-0.38%) | 2,725 |
| 21 Jun 2012 | INR | 415.7 | 416.9 | 411.1 | 416.25 | 416.25 | +2.1 (+0.51%) | 10,431 |
| 20 Jun 2012 | INR | 414.3 | 419.7 | 412.3 | 414.15 | 414.15 | -3 (-0.72%) | 2,637 |
| 19 Jun 2012 | INR | 407.75 | 418.3 | 407 | 417.15 | 417.15 | +8.8 (+2.16%) | 8,478 |
| 18 Jun 2012 | INR | 415 | 415 | 405.2 | 408.35 | 408.35 | -2.4 (-0.58%) | 4,295 |
| 15 Jun 2012 | INR | 410 | 415 | 407.55 | 410.75 | 410.75 | +3.4 (+0.83%) | 5,892 |
| 14 Jun 2012 | INR | 410.1 | 419 | 402.1 | 407.35 | 407.35 | -5.8 (-1.40%) | 4,760 |
| 13 Jun 2012 | INR | 408.9 | 421.6 | 408 | 413.15 | 413.15 | +3 (+0.73%) | 10,243 |
| 12 Jun 2012 | INR | 410 | 415.8 | 408 | 410.15 | 410.15 | -1.4 (-0.34%) | 5,792 |
| 11 Jun 2012 | INR | 415.25 | 421 | 409.15 | 411.55 | 411.55 | -0.35 (-0.08%) | 8,644 |
| 8 Jun 2012 | INR | 412.9 | 415.25 | 407.1 | 411.9 | 411.9 | -1.45 (-0.35%) | 23,040 |
| 7 Jun 2012 | INR | 419 | 419.95 | 407.85 | 413.35 | 413.35 | -5.85 (-1.40%) | 8,162 |
| 6 Jun 2012 | INR | 406.1 | 421.6 | 406 | 419.2 | 419.2 | +16.15 (+4.01%) | 16,039 |
| 5 Jun 2012 | INR | 407.7 | 411.4 | 402.2 | 403.05 | 403.05 | -2.75 (-0.68%) | 6,172 |
| 4 Jun 2012 | INR | 393 | 407.5 | 389.2 | 405.8 | 405.8 | +6.9 (+1.73%) | 11,004 |
| 1 Jun 2012 | INR | 407 | 415.8 | 397.2 | 398.9 | 398.9 | -5.85 (-1.45%) | 19,614 |
| 31 May 2012 | INR | 403 | 409 | 396.9 | 404.75 | 404.75 | -1.35 (-0.33%) | 10,268 |
| 30 May 2012 | INR | 414.6 | 421.9 | 404.4 | 406.1 | 406.1 | -12.9 (-3.08%) | 12,759 |
| 29 May 2012 | INR | 414.8 | 421.5 | 408 | 419 | 419 | +1.9 (+0.46%) | 22,077 |
| 28 May 2012 | INR | 420 | 424.1 | 407.6 | 417.1 | 417.1 | -1.8 (-0.43%) | 36,819 |
| 25 May 2012 | INR | 434 | 443.35 | 401.35 | 418.9 | 418.9 | -9.8 (-2.29%) | 197,794 |
| 24 May 2012 | INR | 411 | 432 | 411 | 428.7 | 428.7 | +20.95 (+5.14%) | 22,646 |
| 23 May 2012 | INR | 412.25 | 415.65 | 404.65 | 407.75 | 407.75 | -6.1 (-1.47%) | 5,143 |
| 22 May 2012 | INR | 426 | 430 | 413 | 413.85 | 413.85 | -9.65 (-2.28%) | 8,441 |
