| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 484.8 | 502 | 478.6 | 499 | 499 | +20.15 (+4.21%) | 15,587 |
| 29 Jun 2012 | INR | 481 | 485 | 475.25 | 478.85 | 478.85 | -0.4 (-0.08%) | 8,480 |
| 28 Jun 2012 | INR | 484.8 | 484.8 | 472.2 | 479.25 | 479.25 | +1.35 (+0.28%) | 4,394 |
| 27 Jun 2012 | INR | 478 | 480.45 | 474.1 | 477.9 | 477.9 | -2.1 (-0.44%) | 1,810 |
| 26 Jun 2012 | INR | 474.8 | 482.25 | 471.15 | 480 | 480 | +9.85 (+2.10%) | 5,090 |
| 25 Jun 2012 | INR | 470.7 | 474.1 | 452.75 | 470.15 | 470.15 | -0.55 (-0.12%) | 858 |
| 22 Jun 2012 | INR | 468 | 474.75 | 463.45 | 470.7 | 470.7 | +3.25 (+0.70%) | 3,745 |
| 21 Jun 2012 | INR | 462 | 471.95 | 462 | 467.45 | 467.45 | +4.5 (+0.97%) | 2,273 |
| 20 Jun 2012 | INR | 459.8 | 464 | 454.8 | 462.95 | 462.95 | +8.35 (+1.84%) | 3,260 |
| 19 Jun 2012 | INR | 450.3 | 458 | 447.15 | 454.6 | 454.6 | +1.45 (+0.32%) | 2,064 |
| 18 Jun 2012 | INR | 461 | 461 | 450 | 453.15 | 453.15 | +0.55 (+0.12%) | 2,700 |
| 15 Jun 2012 | INR | 455 | 462 | 450.3 | 452.6 | 452.6 | -0.15 (-0.03%) | 2,411 |
| 14 Jun 2012 | INR | 456 | 456 | 449.05 | 452.75 | 452.75 | -1 (-0.22%) | 1,391 |
| 13 Jun 2012 | INR | 454.05 | 460.3 | 450 | 453.75 | 453.75 | -5.35 (-1.17%) | 1,542 |
| 12 Jun 2012 | INR | 451.05 | 464.5 | 447.9 | 459.1 | 459.1 | +3.1 (+0.68%) | 4,867 |
| 11 Jun 2012 | INR | 465 | 470.05 | 454 | 456 | 456 | -7.15 (-1.54%) | 4,506 |
| 8 Jun 2012 | INR | 460 | 465.8 | 453.9 | 463.15 | 463.15 | +4.2 (+0.92%) | 6,112 |
| 7 Jun 2012 | INR | 448.8 | 460.95 | 443 | 458.95 | 458.95 | +14.5 (+3.26%) | 10,335 |
| 6 Jun 2012 | INR | 441.35 | 446.95 | 439 | 444.45 | 444.45 | +3.1 (+0.70%) | 615 |
| 5 Jun 2012 | INR | 430.65 | 444 | 430 | 441.35 | 441.35 | +9 (+2.08%) | 3,922 |
| 4 Jun 2012 | INR | 430.6 | 435 | 426.05 | 432.35 | 432.35 | -5.55 (-1.27%) | 1,276 |
| 1 Jun 2012 | INR | 452 | 455.95 | 435.25 | 437.9 | 437.9 | -8.8 (-1.97%) | 3,438 |
| 31 May 2012 | INR | 441.5 | 454.95 | 438.1 | 446.7 | 446.7 | +0.7 (+0.16%) | 158,869 |
| 30 May 2012 | INR | 449 | 449 | 440.55 | 446 | 446 | -3.25 (-0.72%) | 2,797 |
| 29 May 2012 | INR | 444 | 452 | 444 | 449.25 | 449.25 | +7.95 (+1.80%) | 5,726 |
| 28 May 2012 | INR | 429.15 | 443.9 | 429.15 | 441.3 | 441.3 | +7.75 (+1.79%) | 4,003 |
| 25 May 2012 | INR | 434.95 | 439.75 | 430.5 | 433.55 | 433.55 | +3.6 (+0.84%) | 1,483 |
| 24 May 2012 | INR | 432 | 435.45 | 424 | 429.95 | 429.95 | -0.7 (-0.16%) | 653 |
| 23 May 2012 | INR | 434 | 436 | 418.9 | 430.65 | 430.65 | -4 (-0.92%) | 3,436 |
| 22 May 2012 | INR | 430 | 437.25 | 429 | 434.65 | 434.65 | +6.3 (+1.47%) | 4,503 |
