| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 355 | 365 | 351.1 | 360 | 360 | +10 (+2.86%) | 1,111 |
| 29 Jun 2012 | INR | 350 | 358.95 | 347.6 | 350 | 350 | +3.9 (+1.13%) | 961 |
| 28 Jun 2012 | INR | 350 | 350 | 342.3 | 346.1 | 346.1 | -5.9 (-1.68%) | 1,257 |
| 27 Jun 2012 | INR | 348 | 357.9 | 346.4 | 352 | 352 | +4 (+1.15%) | 1,057 |
| 26 Jun 2012 | INR | 348.9 | 348.9 | 343 | 348 | 348 | +1 (+0.29%) | 5,268 |
| 25 Jun 2012 | INR | 353 | 353 | 345.55 | 347 | 347 | -3 (-0.86%) | 477 |
| 22 Jun 2012 | INR | 350 | 354.7 | 349 | 350 | 350 | -0.2 (-0.06%) | 25,868 |
| 21 Jun 2012 | INR | 350 | 354 | 347.3 | 350.2 | 350.2 | +0.4 (+0.11%) | 1,645 |
| 20 Jun 2012 | INR | 350 | 352 | 348 | 349.8 | 349.8 | 0.0 (0.0%) | 1,345 |
| 19 Jun 2012 | INR | 349.95 | 350 | 348.85 | 349.8 | 349.8 | +0.35 (+0.10%) | 455 |
| 18 Jun 2012 | INR | 350 | 352 | 344 | 349.45 | 349.45 | +1.35 (+0.39%) | 2,485 |
| 15 Jun 2012 | INR | 350 | 355 | 348 | 348.1 | 348.1 | -4.65 (-1.32%) | 5,382 |
| 14 Jun 2012 | INR | 358 | 358 | 347 | 352.75 | 352.75 | -4.95 (-1.38%) | 731 |
| 13 Jun 2012 | INR | 359 | 362 | 357 | 357.7 | 357.7 | -2.2 (-0.61%) | 4,214 |
| 12 Jun 2012 | INR | 360 | 360.15 | 356.3 | 359.9 | 359.9 | +3.75 (+1.05%) | 610 |
| 11 Jun 2012 | INR | 367 | 367 | 356 | 356.15 | 356.15 | -2.4 (-0.67%) | 60 |
| 8 Jun 2012 | INR | 363.95 | 364.75 | 357 | 358.55 | 358.55 | -2 (-0.55%) | 2,617 |
| 7 Jun 2012 | INR | 365 | 365 | 358.05 | 360.55 | 360.55 | -0.75 (-0.21%) | 390 |
| 6 Jun 2012 | INR | 349.5 | 367 | 349.5 | 361.3 | 361.3 | +12.6 (+3.61%) | 6,033 |
| 5 Jun 2012 | INR | 353 | 359.7 | 348 | 348.7 | 348.7 | -1.4 (-0.40%) | 318 |
| 4 Jun 2012 | INR | 355 | 355 | 349.2 | 350.1 | 350.1 | -2.25 (-0.64%) | 282 |
| 1 Jun 2012 | INR | 360 | 363.9 | 346 | 352.35 | 352.35 | -8.35 (-2.31%) | 1,713 |
| 31 May 2012 | INR | 367.4 | 369.9 | 355.2 | 360.7 | 360.7 | +4.25 (+1.19%) | 495 |
| 30 May 2012 | INR | 360 | 370 | 355.05 | 356.45 | 356.45 | -8.05 (-2.21%) | 2,817 |
| 29 May 2012 | INR | 364 | 367.9 | 361.05 | 364.5 | 364.5 | +2.85 (+0.79%) | 72 |
| 28 May 2012 | INR | 368 | 373.2 | 358.15 | 361.65 | 361.65 | -4.35 (-1.19%) | 817 |
| 25 May 2012 | INR | 374 | 374 | 365.55 | 366 | 366 | -6.8 (-1.82%) | 56 |
| 24 May 2012 | INR | 365 | 377 | 365 | 372.8 | 372.8 | +11.7 (+3.24%) | 876 |
| 23 May 2012 | INR | 370 | 370 | 360.5 | 361.1 | 361.1 | -7.25 (-1.97%) | 638 |
| 22 May 2012 | INR | 375 | 375 | 368.05 | 368.35 | 368.35 | -4.8 (-1.29%) | 162 |
