| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 455.65 | 455.9 | 446.25 | 452.5 | 452.5 | -2.4 (-0.53%) | 93,294 |
| 29 Jun 2012 | INR | 455.25 | 462.5 | 453.25 | 454.9 | 454.9 | +4.9 (+1.09%) | 449,874 |
| 28 Jun 2012 | INR | 454 | 454.3 | 448.45 | 450 | 450 | -0.15 (-0.03%) | 136,895 |
| 27 Jun 2012 | INR | 450 | 455 | 447.7 | 450.15 | 450.15 | +0.55 (+0.12%) | 72,210 |
| 26 Jun 2012 | INR | 459.9 | 459.9 | 448.5 | 449.6 | 449.6 | -10.25 (-2.23%) | 94,885 |
| 25 Jun 2012 | INR | 460 | 463.85 | 459 | 459.85 | 459.85 | -0.5 (-0.11%) | 56,843 |
| 22 Jun 2012 | INR | 459.5 | 464 | 458 | 460.35 | 460.35 | +0.25 (+0.05%) | 100,558 |
| 21 Jun 2012 | INR | 454.5 | 463 | 452.4 | 460.1 | 460.1 | +5.5 (+1.21%) | 243,784 |
| 20 Jun 2012 | INR | 448.5 | 456.85 | 448.5 | 454.6 | 454.6 | +5.7 (+1.27%) | 140,377 |
| 19 Jun 2012 | INR | 444.35 | 452.9 | 444.35 | 448.9 | 448.9 | +3.05 (+0.68%) | 280,366 |
| 18 Jun 2012 | INR | 452 | 453.3 | 442.05 | 445.85 | 445.85 | -4.25 (-0.94%) | 108,688 |
| 15 Jun 2012 | INR | 442 | 451.75 | 441.85 | 450.1 | 450.1 | +9.35 (+2.12%) | 209,698 |
| 14 Jun 2012 | INR | 446.4 | 449.3 | 439.7 | 440.75 | 440.75 | -5.15 (-1.15%) | 146,129 |
| 13 Jun 2012 | INR | 432.55 | 446.9 | 432.5 | 445.9 | 445.9 | +13.1 (+3.03%) | 299,759 |
| 12 Jun 2012 | INR | 433 | 436.8 | 430.3 | 432.8 | 432.8 | -2.3 (-0.53%) | 136,801 |
| 11 Jun 2012 | INR | 428.6 | 437.5 | 428.6 | 435.1 | 435.1 | +6.75 (+1.58%) | 212,040 |
| 8 Jun 2012 | INR | 422.9 | 430.45 | 422.85 | 428.35 | 428.35 | +5.75 (+1.36%) | 347,107 |
| 7 Jun 2012 | INR | 424 | 424.5 | 421.8 | 422.6 | 422.6 | +2.45 (+0.58%) | 148,151 |
| 6 Jun 2012 | INR | 407.3 | 424.65 | 407.3 | 420.15 | 420.15 | +12.05 (+2.95%) | 231,334 |
| 5 Jun 2012 | INR | 414 | 415.9 | 406.5 | 408.1 | 408.1 | -4.4 (-1.07%) | 100,701 |
| 4 Jun 2012 | INR | 416.35 | 419.85 | 408.8 | 412.5 | 412.5 | -6.5 (-1.55%) | 116,884 |
| 1 Jun 2012 | INR | 431 | 431 | 418 | 419 | 419 | -7.7 (-1.80%) | 134,462 |
| 31 May 2012 | INR | 422 | 429.1 | 418 | 426.7 | 426.7 | +5.3 (+1.26%) | 241,724 |
| 30 May 2012 | INR | 417.4 | 422 | 414.35 | 421.4 | 421.4 | +4.5 (+1.08%) | 52,982 |
| 29 May 2012 | INR | 416.95 | 419.4 | 414.25 | 416.9 | 416.9 | -0.6 (-0.14%) | 70,229 |
| 28 May 2012 | INR | 423.7 | 423.7 | 413.15 | 417.5 | 417.5 | -3.45 (-0.82%) | 92,686 |
| 25 May 2012 | INR | 427.95 | 427.95 | 419.1 | 420.95 | 420.95 | -3.75 (-0.88%) | 54,961 |
| 24 May 2012 | INR | 428 | 428 | 420.6 | 424.7 | 424.7 | -0.95 (-0.22%) | 60,051 |
| 23 May 2012 | INR | 422.25 | 427.7 | 419.25 | 425.65 | 425.65 | +2.8 (+0.66%) | 65,267 |
| 22 May 2012 | INR | 427.95 | 429.3 | 421.8 | 422.85 | 422.85 | -3.9 (-0.91%) | 177,374 |
