| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 2,497 | 2,519 | 2,491.05 | 2,501 | 2,501 | -7.35 (-0.29%) | 47,298 |
| 29 Jun 2012 | INR | 2,490.1 | 2,515 | 2,475 | 2,508.35 | 2,508.35 | +22.9 (+0.92%) | 57,768 |
| 28 Jun 2012 | INR | 2,475 | 2,496.05 | 2,451.4 | 2,485.45 | 2,485.45 | +18.45 (+0.75%) | 179,680 |
| 27 Jun 2012 | INR | 2,451.05 | 2,474 | 2,442.05 | 2,467 | 2,467 | +23 (+0.94%) | 49,206 |
| 26 Jun 2012 | INR | 2,455 | 2,456 | 2,431.3 | 2,444 | 2,444 | -24 (-0.97%) | 79,838 |
| 25 Jun 2012 | INR | 2,484 | 2,489.45 | 2,459 | 2,468 | 2,468 | -7.1 (-0.29%) | 190,639 |
| 22 Jun 2012 | INR | 2,449 | 2,484.25 | 2,443 | 2,475.1 | 2,475.1 | -17.1 (-0.69%) | 153,864 |
| 21 Jun 2012 | INR | 2,455 | 2,501.45 | 2,442.3 | 2,492.2 | 2,492.2 | +21.55 (+0.87%) | 57,249 |
| 20 Jun 2012 | INR | 2,480 | 2,484.8 | 2,454.9 | 2,470.65 | 2,470.65 | -7.9 (-0.32%) | 70,376 |
| 19 Jun 2012 | INR | 2,500 | 2,505.7 | 2,456.3 | 2,478.55 | 2,478.55 | -32.35 (-1.29%) | 84,999 |
| 18 Jun 2012 | INR | 2,532 | 2,544.4 | 2,495.55 | 2,510.9 | 2,510.9 | -9.15 (-0.36%) | 88,759 |
| 15 Jun 2012 | INR | 2,512 | 2,535 | 2,504 | 2,520.05 | 2,520.05 | +21.85 (+0.87%) | 100,432 |
| 14 Jun 2012 | INR | 2,469 | 2,510 | 2,459.75 | 2,498.2 | 2,498.2 | +27 (+1.09%) | 177,707 |
| 13 Jun 2012 | INR | 2,450 | 2,487.5 | 2,442.25 | 2,471.2 | 2,471.2 | +14.05 (+0.57%) | 72,432 |
| 12 Jun 2012 | INR | 2,411.1 | 2,466.35 | 2,410 | 2,457.15 | 2,457.15 | +30.2 (+1.24%) | 43,829 |
| 11 Jun 2012 | INR | 2,426 | 2,452 | 2,416.15 | 2,426.95 | 2,426.95 | +7.75 (+0.32%) | 53,397 |
| 8 Jun 2012 | INR | 2,439 | 2,455.45 | 2,393 | 2,419.2 | 2,419.2 | -33.75 (-1.38%) | 71,304 |
| 7 Jun 2012 | INR | 2,425.2 | 2,464 | 2,425.2 | 2,452.95 | 2,452.95 | +42.9 (+1.78%) | 74,871 |
| 6 Jun 2012 | INR | 2,392.05 | 2,427.5 | 2,392.05 | 2,410.05 | 2,410.05 | +20.75 (+0.87%) | 53,074 |
| 5 Jun 2012 | INR | 2,388 | 2,410 | 2,375 | 2,389.3 | 2,389.3 | +0.95 (+0.04%) | 185,207 |
| 4 Jun 2012 | INR | 2,370 | 2,398 | 2,345 | 2,388.35 | 2,388.35 | +0.55 (+0.02%) | 62,748 |
| 1 Jun 2012 | INR | 2,440 | 2,440 | 2,378 | 2,387.8 | 2,387.8 | -52.05 (-2.13%) | 159,524 |
| 31 May 2012 | INR | 2,419.95 | 2,497 | 2,390.25 | 2,439.85 | 2,439.85 | +17.4 (+0.72%) | 71,491 |
| 30 May 2012 | INR | 2,410 | 2,451.7 | 2,391.75 | 2,422.45 | 2,422.45 | +15.5 (+0.64%) | 83,469 |
| 29 May 2012 | INR | 2,398.7 | 2,423 | 2,378.1 | 2,406.95 | 2,406.95 | +19.3 (+0.81%) | 73,100 |
| 28 May 2012 | INR | 2,395 | 2,395.05 | 2,364 | 2,387.65 | 2,387.65 | +15.65 (+0.66%) | 69,745 |
| 25 May 2012 | INR | 2,352 | 2,384 | 2,351.55 | 2,372 | 2,372 | -4.65 (-0.20%) | 53,838 |
| 24 May 2012 | INR | 2,360 | 2,383 | 2,314.1 | 2,376.65 | 2,376.65 | +28.45 (+1.21%) | 95,873 |
| 23 May 2012 | INR | 2,346 | 2,364.3 | 2,309.45 | 2,348.2 | 2,348.2 | +5.9 (+0.25%) | 108,610 |
| 22 May 2012 | INR | 2,370 | 2,370 | 2,330.2 | 2,342.3 | 2,342.3 | -2.2 (-0.09%) | 114,065 |
