| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 299.95 | 301 | 297.95 | 300 | 300 | +3.5 (+1.18%) | 18,669 |
| 29 Jun 2012 | INR | 294 | 300.9 | 293 | 296.5 | 296.5 | +3.85 (+1.32%) | 76,065 |
| 28 Jun 2012 | INR | 293 | 297.9 | 289.2 | 292.65 | 292.65 | +0.3 (+0.10%) | 15,256 |
| 27 Jun 2012 | INR | 291.65 | 293.5 | 290.05 | 292.35 | 292.35 | +2.95 (+1.02%) | 9,976 |
| 26 Jun 2012 | INR | 292 | 292 | 287 | 289.4 | 289.4 | -5.6 (-1.90%) | 19,863 |
| 25 Jun 2012 | INR | 297.75 | 300.95 | 292 | 295 | 295 | -1.45 (-0.49%) | 15,262 |
| 22 Jun 2012 | INR | 301.5 | 302.9 | 294.8 | 296.45 | 296.45 | -7.6 (-2.50%) | 20,681 |
| 21 Jun 2012 | INR | 302.25 | 305 | 300.15 | 304.05 | 304.05 | -0.4 (-0.13%) | 32,429 |
| 20 Jun 2012 | INR | 302.6 | 307.35 | 300.6 | 304.45 | 304.45 | +3.8 (+1.26%) | 50,217 |
| 19 Jun 2012 | INR | 305.5 | 305.5 | 299 | 300.65 | 300.65 | -3.1 (-1.02%) | 15,985 |
| 18 Jun 2012 | INR | 310.25 | 310.3 | 302.5 | 303.75 | 303.75 | -6.65 (-2.14%) | 17,920 |
| 15 Jun 2012 | INR | 305.1 | 312.8 | 301.15 | 310.4 | 310.4 | +4.65 (+1.52%) | 32,848 |
| 14 Jun 2012 | INR | 305.95 | 308.2 | 302.2 | 305.75 | 305.75 | -2.45 (-0.79%) | 20,064 |
| 13 Jun 2012 | INR | 310.7 | 312 | 307.1 | 308.2 | 308.2 | -4.15 (-1.33%) | 5,736 |
| 12 Jun 2012 | INR | 305 | 313.95 | 297 | 312.35 | 312.35 | +6.15 (+2.01%) | 26,056 |
| 11 Jun 2012 | INR | 312.15 | 314.05 | 303 | 306.2 | 306.2 | -1.25 (-0.41%) | 21,806 |
| 8 Jun 2012 | INR | 306 | 311 | 304 | 307.45 | 307.45 | +1.15 (+0.38%) | 28,808 |
| 7 Jun 2012 | INR | 315.75 | 315.75 | 305.8 | 306.3 | 306.3 | -4.8 (-1.54%) | 40,900 |
| 6 Jun 2012 | INR | 307 | 312.8 | 303 | 311.1 | 311.1 | +8.2 (+2.71%) | 11,209 |
| 5 Jun 2012 | INR | 304 | 308.05 | 301 | 302.9 | 302.9 | +2.1 (+0.70%) | 8,897 |
| 4 Jun 2012 | INR | 298.75 | 302.3 | 293.4 | 300.8 | 300.8 | -1.15 (-0.38%) | 15,387 |
| 1 Jun 2012 | INR | 316 | 316 | 299 | 301.95 | 301.95 | -10.25 (-3.28%) | 6,744 |
| 31 May 2012 | INR | 313.85 | 316 | 311 | 312.2 | 312.2 | -2.7 (-0.86%) | 11,823 |
| 30 May 2012 | INR | 313 | 319.7 | 312 | 314.9 | 314.9 | -0.3 (-0.10%) | 6,395 |
| 29 May 2012 | INR | 322 | 322.6 | 313.8 | 315.2 | 315.2 | -3.4 (-1.07%) | 24,857 |
| 28 May 2012 | INR | 310 | 321 | 307.4 | 318.6 | 318.6 | +9.25 (+2.99%) | 132,028 |
| 25 May 2012 | INR | 308.25 | 312.4 | 306.2 | 309.35 | 309.35 | +0.9 (+0.29%) | 10,593 |
| 24 May 2012 | INR | 313.5 | 313.5 | 305.7 | 308.45 | 308.45 | -3.1 (-1.00%) | 22,412 |
| 23 May 2012 | INR | 306.15 | 315.5 | 305 | 311.55 | 311.55 | +3.25 (+1.05%) | 17,164 |
| 22 May 2012 | INR | 312.15 | 313.65 | 306.5 | 308.3 | 308.3 | -0.4 (-0.13%) | 7,811 |
