| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 747.4 | 750 | 734 | 740.4 | 740.4 | -3.75 (-0.50%) | 28,086 |
| 29 Jun 2012 | INR | 752 | 752.2 | 740.25 | 744.15 | 744.15 | -0.95 (-0.13%) | 50,723 |
| 28 Jun 2012 | INR | 747.85 | 755.55 | 743 | 745.1 | 745.1 | +0.05 (+0.01%) | 19,787 |
| 27 Jun 2012 | INR | 752.6 | 754 | 743.3 | 745.05 | 745.05 | +0.55 (+0.07%) | 33,006 |
| 26 Jun 2012 | INR | 748.4 | 755 | 738.95 | 744.5 | 744.5 | -5.55 (-0.74%) | 51,610 |
| 25 Jun 2012 | INR | 763 | 768.85 | 744.3 | 750.05 | 750.05 | -12.8 (-1.68%) | 37,009 |
| 22 Jun 2012 | INR | 766 | 771.2 | 758.05 | 762.85 | 762.85 | -0.65 (-0.09%) | 47,595 |
| 21 Jun 2012 | INR | 762 | 774.6 | 760.6 | 763.5 | 763.5 | +4.9 (+0.65%) | 87,306 |
| 20 Jun 2012 | INR | 758.7 | 761.5 | 753.7 | 758.6 | 758.6 | +7.5 (+1.00%) | 61,942 |
| 19 Jun 2012 | INR | 740.8 | 758 | 737.25 | 751.1 | 751.1 | +13.55 (+1.84%) | 104,651 |
| 18 Jun 2012 | INR | 744 | 748.8 | 733 | 737.55 | 737.55 | -3.1 (-0.42%) | 27,373 |
| 15 Jun 2012 | INR | 736 | 749.3 | 733.15 | 740.65 | 740.65 | +3.55 (+0.48%) | 59,768 |
| 14 Jun 2012 | INR | 733 | 742.6 | 724.05 | 737.1 | 737.1 | +7.4 (+1.01%) | 51,437 |
| 13 Jun 2012 | INR | 732 | 738.45 | 727.4 | 729.7 | 729.7 | -3.2 (-0.44%) | 34,033 |
| 12 Jun 2012 | INR | 714 | 736 | 712.05 | 732.9 | 732.9 | +21.8 (+3.07%) | 82,364 |
| 11 Jun 2012 | INR | 712.9 | 727.2 | 707.1 | 711.1 | 711.1 | +8.6 (+1.22%) | 105,799 |
| 8 Jun 2012 | INR | 698.7 | 708 | 692.8 | 702.5 | 702.5 | +0.65 (+0.09%) | 36,015 |
| 7 Jun 2012 | INR | 706 | 706 | 698 | 701.85 | 701.85 | -2.6 (-0.37%) | 27,962 |
| 6 Jun 2012 | INR | 705 | 711.4 | 696.15 | 704.45 | 704.45 | +0.9 (+0.13%) | 34,879 |
| 5 Jun 2012 | INR | 717.9 | 721.4 | 700.25 | 703.55 | 703.55 | -12.4 (-1.73%) | 44,040 |
| 4 Jun 2012 | INR | 696 | 719.5 | 691 | 715.95 | 715.95 | +21.7 (+3.13%) | 87,776 |
| 1 Jun 2012 | INR | 697.8 | 701.35 | 684.05 | 694.25 | 694.25 | -2.25 (-0.32%) | 65,744 |
| 31 May 2012 | INR | 691 | 702.7 | 682.5 | 696.5 | 696.5 | +5.45 (+0.79%) | 66,676 |
| 30 May 2012 | INR | 698 | 698 | 680 | 691.05 | 691.05 | -9.1 (-1.30%) | 81,865 |
| 29 May 2012 | INR | 717 | 718.7 | 694.7 | 700.15 | 700.15 | -17.05 (-2.38%) | 125,010 |
| 28 May 2012 | INR | 731 | 734.95 | 712.5 | 717.2 | 717.2 | -13.9 (-1.90%) | 124,585 |
| 25 May 2012 | INR | 723.9 | 742 | 715.85 | 731.1 | 731.1 | +5.2 (+0.72%) | 550,128 |
| 24 May 2012 | INR | 753.9 | 758.8 | 721 | 725.9 | 725.9 | +4 (+0.55%) | 331,629 |
| 23 May 2012 | INR | 732 | 735.9 | 718.2 | 721.9 | 721.9 | -6.2 (-0.85%) | 53,769 |
| 22 May 2012 | INR | 735.8 | 737.15 | 723 | 728.1 | 728.1 | +2.4 (+0.33%) | 54,666 |
