| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 604.85 | 619.4 | 604.85 | 607.05 | 607.05 | +2.05 (+0.34%) | 2,286 |
| 29 Jun 2012 | INR | 629 | 640 | 592.5 | 605 | 605 | -17 (-2.73%) | 4,063 |
| 28 Jun 2012 | INR | 575 | 629 | 575 | 622 | 622 | +50.4 (+8.82%) | 33,855 |
| 27 Jun 2012 | INR | 555.5 | 581 | 555.5 | 571.6 | 571.6 | +6.7 (+1.19%) | 5,809 |
| 26 Jun 2012 | INR | 560 | 575 | 556.4 | 564.9 | 564.9 | -0.1 (-0.02%) | 221 |
| 25 Jun 2012 | INR | 550 | 568 | 550 | 565 | 565 | +8 (+1.44%) | 5,344 |
| 22 Jun 2012 | INR | 545 | 560 | 545 | 557 | 557 | +0.3 (+0.05%) | 6,451 |
| 21 Jun 2012 | INR | 560 | 560 | 552 | 556.7 | 556.7 | +0.95 (+0.17%) | 15,612 |
| 20 Jun 2012 | INR | 546.25 | 592 | 546.25 | 555.75 | 555.75 | +6.75 (+1.23%) | 2,163 |
| 19 Jun 2012 | INR | 546.2 | 550 | 546.2 | 549 | 549 | -3 (-0.54%) | 359 |
| 18 Jun 2012 | INR | 552.4 | 552.95 | 550.1 | 552 | 552 | +4 (+0.73%) | 2,398 |
| 15 Jun 2012 | INR | 548.05 | 548.25 | 548 | 548 | 548 | -0.6 (-0.11%) | 153 |
| 14 Jun 2012 | INR | 553.85 | 554 | 548.45 | 548.6 | 548.6 | -6.35 (-1.14%) | 253 |
| 13 Jun 2012 | INR | 545 | 555 | 545 | 554.95 | 554.95 | +3.4 (+0.62%) | 804 |
| 12 Jun 2012 | INR | 550 | 555.5 | 545 | 551.55 | 551.55 | -1.45 (-0.26%) | 859 |
| 11 Jun 2012 | INR | 555 | 557 | 550 | 553 | 553 | -0.1 (-0.02%) | 525 |
| 8 Jun 2012 | INR | 554 | 557 | 550 | 553.1 | 553.1 | -0.85 (-0.15%) | 2,140 |
| 7 Jun 2012 | INR | 550 | 556 | 550 | 553.95 | 553.95 | +2.8 (+0.51%) | 1,018 |
| 6 Jun 2012 | INR | 550 | 555 | 550 | 551.15 | 551.15 | -6.85 (-1.23%) | 680 |
| 5 Jun 2012 | INR | 545.25 | 558.95 | 545.25 | 558 | 558 | +12.85 (+2.36%) | 145 |
| 4 Jun 2012 | INR | 548 | 556 | 537 | 545.15 | 545.15 | +1.2 (+0.22%) | 38,201 |
| 1 Jun 2012 | INR | 552 | 553 | 542.1 | 543.95 | 543.95 | -5.05 (-0.92%) | 4,503 |
| 31 May 2012 | INR | 551 | 552 | 549 | 549 | 549 | -3.9 (-0.71%) | 351 |
| 30 May 2012 | INR | 549.95 | 560 | 549.95 | 552.9 | 552.9 | +0.75 (+0.14%) | 1,742 |
| 29 May 2012 | INR | 557.15 | 559.75 | 551 | 552.15 | 552.15 | 0.0 (0.0%) | 414 |
| 28 May 2012 | INR | 555 | 561.5 | 550 | 552.15 | 552.15 | +2.45 (+0.45%) | 859 |
| 25 May 2012 | INR | 545.05 | 551.5 | 545.05 | 549.7 | 549.7 | +0.75 (+0.14%) | 1,327 |
| 24 May 2012 | INR | 543.25 | 550.95 | 543.25 | 548.95 | 548.95 | -1.05 (-0.19%) | 194 |
| 23 May 2012 | INR | 565 | 565 | 548.15 | 550 | 550 | 0.0 (0.0%) | 981 |
| 22 May 2012 | INR | 550 | 560 | 550 | 550 | 550 | 0.0 (0.0%) | 38,515 |
