| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 622.6 | 662 | 620 | 646.8 | 129.36 | +26.5 (+4.27%) | 59,387 |
| 29 Jun 2012 | INR | 615.35 | 626 | 615.05 | 620.3 | 124.06 | +12 (+1.97%) | 2,963 |
| 28 Jun 2012 | INR | 619.85 | 619.85 | 608.3 | 608.3 | 121.66 | -6.1 (-0.99%) | 1,809 |
| 27 Jun 2012 | INR | 610.25 | 629.75 | 606.45 | 614.4 | 122.88 | +5.9 (+0.97%) | 14,257 |
| 26 Jun 2012 | INR | 614.5 | 614.5 | 605.1 | 608.5 | 121.7 | -2.55 (-0.42%) | 1,260 |
| 25 Jun 2012 | INR | 614 | 623.85 | 605.05 | 611.05 | 122.21 | -2.25 (-0.37%) | 4,392 |
| 22 Jun 2012 | INR | 610 | 616.8 | 607 | 613.3 | 122.66 | +0.95 (+0.16%) | 3,275 |
| 21 Jun 2012 | INR | 613.7 | 618 | 606.25 | 612.35 | 122.47 | +1.5 (+0.25%) | 2,168 |
| 20 Jun 2012 | INR | 611 | 622 | 608.25 | 610.85 | 122.17 | +2.5 (+0.41%) | 3,739 |
| 19 Jun 2012 | INR | 603.9 | 617 | 603.85 | 608.35 | 121.67 | +2.85 (+0.47%) | 1,416 |
| 18 Jun 2012 | INR | 623.35 | 624.05 | 604 | 605.5 | 121.1 | -9.5 (-1.54%) | 3,672 |
| 15 Jun 2012 | INR | 614 | 624.9 | 612 | 615 | 123 | +2.6 (+0.42%) | 3,505 |
| 14 Jun 2012 | INR | 628.6 | 628.6 | 610.05 | 612.4 | 122.48 | -10.8 (-1.73%) | 2,437 |
| 13 Jun 2012 | INR | 635 | 644.35 | 621.25 | 623.2 | 124.64 | -6.35 (-1.01%) | 12,981 |
| 12 Jun 2012 | INR | 621 | 636.95 | 613.5 | 629.55 | 125.91 | +12.9 (+2.09%) | 11,480 |
| 11 Jun 2012 | INR | 604 | 643.75 | 588 | 616.65 | 123.33 | +12.5 (+2.07%) | 33,795 |
| 8 Jun 2012 | INR | 603.7 | 615 | 603 | 604.15 | 120.83 | -2.75 (-0.45%) | 1,929 |
| 7 Jun 2012 | INR | 610.7 | 616 | 603 | 606.9 | 121.38 | +2.1 (+0.35%) | 2,937 |
| 6 Jun 2012 | INR | 590 | 614.9 | 590 | 604.8 | 120.96 | +16.7 (+2.84%) | 8,954 |
| 5 Jun 2012 | INR | 591 | 605 | 577.7 | 588.1 | 117.62 | -1.15 (-0.20%) | 9,119 |
| 4 Jun 2012 | INR | 590 | 593.45 | 582.2 | 589.25 | 117.85 | -8 (-1.34%) | 2,541 |
| 1 Jun 2012 | INR | 605.9 | 613.2 | 590 | 597.25 | 119.45 | -8.85 (-1.46%) | 3,095 |
| 31 May 2012 | INR | 608 | 621 | 603.5 | 606.1 | 121.22 | -10.6 (-1.72%) | 3,358 |
| 30 May 2012 | INR | 622 | 637 | 613 | 616.7 | 123.34 | -12.25 (-1.95%) | 6,835 |
| 29 May 2012 | INR | 628.9 | 648.85 | 626.15 | 628.95 | 125.79 | +4.55 (+0.73%) | 14,711 |
| 28 May 2012 | INR | 611 | 632.95 | 609 | 624.4 | 124.88 | +13.05 (+2.13%) | 16,143 |
| 25 May 2012 | INR | 602 | 619 | 598 | 611.35 | 122.27 | +9.95 (+1.65%) | 5,005 |
| 24 May 2012 | INR | 589 | 610.25 | 588.1 | 601.4 | 120.28 | +12.4 (+2.11%) | 6,917 |
| 23 May 2012 | INR | 600 | 603.3 | 587.6 | 589 | 117.8 | -17.7 (-2.92%) | 3,648 |
| 22 May 2012 | INR | 613.6 | 615 | 604.05 | 606.7 | 121.34 | -0.55 (-0.09%) | 2,292 |
