| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 294 | 307 | 294 | 298.75 | 298.75 | +3.75 (+1.27%) | 122,080 |
| 29 Jun 2012 | INR | 297.1 | 301 | 291.45 | 295 | 295 | +2 (+0.68%) | 44,081 |
| 28 Jun 2012 | INR | 295 | 299.9 | 290.1 | 293 | 293 | -3.4 (-1.15%) | 34,747 |
| 27 Jun 2012 | INR | 304.4 | 307.5 | 291.3 | 296.4 | 296.4 | -7.5 (-2.47%) | 68,130 |
| 26 Jun 2012 | INR | 297 | 307.4 | 297 | 303.9 | 303.9 | +3.6 (+1.20%) | 90,540 |
| 25 Jun 2012 | INR | 303.8 | 307.95 | 294.2 | 300.3 | 300.3 | -0.45 (-0.15%) | 144,659 |
| 22 Jun 2012 | INR | 287 | 311 | 282 | 300.75 | 300.75 | +11.65 (+4.03%) | 375,356 |
| 21 Jun 2012 | INR | 281 | 291.4 | 281 | 289.1 | 289.1 | +9.3 (+3.32%) | 181,423 |
| 20 Jun 2012 | INR | 258.65 | 283 | 257 | 279.8 | 279.8 | +23.6 (+9.21%) | 363,554 |
| 19 Jun 2012 | INR | 252 | 259.5 | 252 | 256.2 | 256.2 | +4.15 (+1.65%) | 44,246 |
| 18 Jun 2012 | INR | 251.8 | 260.35 | 248.6 | 252.05 | 252.05 | +3.6 (+1.45%) | 52,905 |
| 15 Jun 2012 | INR | 255.45 | 259.2 | 247.8 | 248.45 | 248.45 | -4.7 (-1.86%) | 22,056 |
| 14 Jun 2012 | INR | 261 | 262.2 | 251 | 253.15 | 253.15 | -7.55 (-2.90%) | 25,152 |
| 13 Jun 2012 | INR | 263.8 | 270 | 258.7 | 260.7 | 260.7 | -1.8 (-0.69%) | 66,477 |
| 12 Jun 2012 | INR | 256.75 | 266.2 | 256.5 | 262.5 | 262.5 | +3.05 (+1.18%) | 58,032 |
| 11 Jun 2012 | INR | 262 | 274 | 257.1 | 259.45 | 259.45 | -1.1 (-0.42%) | 210,710 |
| 8 Jun 2012 | INR | 240.05 | 270.8 | 239 | 260.55 | 260.55 | +22.1 (+9.27%) | 615,004 |
| 7 Jun 2012 | INR | 240.5 | 243.5 | 236.55 | 238.45 | 238.45 | +0.35 (+0.15%) | 41,798 |
| 6 Jun 2012 | INR | 236 | 243.2 | 231 | 238.1 | 238.1 | +2.85 (+1.21%) | 76,189 |
| 5 Jun 2012 | INR | 225 | 244.8 | 224.5 | 235.25 | 235.25 | +11.8 (+5.28%) | 156,388 |
| 4 Jun 2012 | INR | 224 | 226.5 | 221 | 223.45 | 223.45 | +0.05 (+0.02%) | 8,927 |
| 1 Jun 2012 | INR | 230.3 | 232.5 | 220.05 | 223.4 | 223.4 | -6.9 (-3.00%) | 13,172 |
| 31 May 2012 | INR | 231.1 | 234.75 | 228.2 | 230.3 | 230.3 | -5.6 (-2.37%) | 10,034 |
| 30 May 2012 | INR | 242.2 | 242.2 | 234.9 | 235.9 | 235.9 | -8.1 (-3.32%) | 19,645 |
| 29 May 2012 | INR | 243.85 | 248.8 | 242 | 244 | 244 | +1.25 (+0.51%) | 41,465 |
| 28 May 2012 | INR | 238 | 244.8 | 238 | 242.75 | 242.75 | +4.3 (+1.80%) | 38,869 |
| 25 May 2012 | INR | 240.75 | 242.3 | 237.25 | 238.45 | 238.45 | -5.1 (-2.09%) | 17,746 |
| 24 May 2012 | INR | 249.05 | 252.6 | 239 | 243.55 | 243.55 | -2.35 (-0.96%) | 69,554 |
| 23 May 2012 | INR | 240.95 | 249.8 | 235 | 245.9 | 245.9 | +6.9 (+2.89%) | 87,442 |
| 22 May 2012 | INR | 230 | 248 | 227.5 | 239 | 239 | +11.1 (+4.87%) | 299,761 |
