| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 741 | 748 | 735 | 742.45 | 742.45 | +5.45 (+0.74%) | 4,888 |
| 29 Jun 2012 | INR | 728.95 | 738.7 | 726.15 | 737 | 737 | +11 (+1.52%) | 6,489 |
| 28 Jun 2012 | INR | 739.9 | 739.9 | 722.5 | 726 | 726 | +1 (+0.14%) | 1,376 |
| 27 Jun 2012 | INR | 734.8 | 734.8 | 722.05 | 725 | 725 | -1 (-0.14%) | 1,674 |
| 26 Jun 2012 | INR | 739 | 739.95 | 725 | 726 | 726 | -12 (-1.63%) | 1,972 |
| 25 Jun 2012 | INR | 740.85 | 744.75 | 730.1 | 738 | 738 | +4 (+0.54%) | 1,140 |
| 22 Jun 2012 | INR | 730 | 736 | 727 | 734 | 734 | +7.8 (+1.07%) | 2,372 |
| 21 Jun 2012 | INR | 733 | 735 | 724 | 726.2 | 726.2 | -5.25 (-0.72%) | 5,704 |
| 20 Jun 2012 | INR | 737.5 | 746.25 | 728.05 | 731.45 | 731.45 | -0.85 (-0.12%) | 4,929 |
| 19 Jun 2012 | INR | 741 | 748.9 | 722 | 732.3 | 732.3 | -0.05 (-0.01%) | 2,408 |
| 18 Jun 2012 | INR | 732.85 | 741 | 724.15 | 732.35 | 732.35 | -0.5 (-0.07%) | 2,285 |
| 15 Jun 2012 | INR | 731.05 | 749.4 | 727 | 732.85 | 732.85 | -0.35 (-0.05%) | 3,653 |
| 14 Jun 2012 | INR | 750 | 750 | 732 | 733.2 | 733.2 | -10 (-1.35%) | 1,384 |
| 13 Jun 2012 | INR | 742 | 747.9 | 735 | 743.2 | 743.2 | +7.05 (+0.96%) | 2,681 |
| 12 Jun 2012 | INR | 745 | 745 | 734 | 736.15 | 736.15 | -7.45 (-1.00%) | 4,312 |
| 11 Jun 2012 | INR | 755 | 759.55 | 742.25 | 743.6 | 743.6 | -7.15 (-0.95%) | 3,396 |
| 8 Jun 2012 | INR | 741.5 | 759 | 741.15 | 750.75 | 750.75 | +4.2 (+0.56%) | 1,763 |
| 7 Jun 2012 | INR | 758 | 758 | 740 | 746.55 | 746.55 | +10.2 (+1.39%) | 1,695 |
| 6 Jun 2012 | INR | 743.35 | 743.35 | 732.55 | 736.35 | 736.35 | -6.6 (-0.89%) | 5,989 |
| 5 Jun 2012 | INR | 731 | 765 | 731 | 742.95 | 742.95 | -1.4 (-0.19%) | 1,178 |
| 4 Jun 2012 | INR | 750 | 776 | 740 | 744.35 | 744.35 | -32.2 (-4.15%) | 3,264 |
| 1 Jun 2012 | INR | 787 | 788.5 | 765 | 776.55 | 776.55 | -5.05 (-0.65%) | 7,031 |
| 31 May 2012 | INR | 760 | 785 | 760 | 781.6 | 781.6 | +0.6 (+0.08%) | 10,482 |
| 30 May 2012 | INR | 741.25 | 791.8 | 741.25 | 781 | 781 | +16 (+2.09%) | 12,185 |
| 29 May 2012 | INR | 786 | 792 | 761 | 765 | 765 | -10.65 (-1.37%) | 4,210 |
| 28 May 2012 | INR | 745 | 786.75 | 740 | 775.65 | 775.65 | +38.5 (+5.22%) | 19,002 |
| 25 May 2012 | INR | 728 | 741.8 | 707.55 | 737.15 | 737.15 | +17.9 (+2.49%) | 14,699 |
| 24 May 2012 | INR | 716 | 731 | 706.1 | 719.25 | 719.25 | +4.15 (+0.58%) | 8,144 |
| 23 May 2012 | INR | 712 | 719.8 | 710 | 715.1 | 715.1 | +1.1 (+0.15%) | 1,146 |
| 22 May 2012 | INR | 723 | 728 | 712.8 | 714 | 714 | -4 (-0.56%) | 2,007 |
