| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 1,859.9 | 1,874.9 | 1,838 | 1,850 | 1,850 | +10 (+0.54%) | 3,258 |
| 29 Jun 2012 | INR | 1,830 | 1,886 | 1,830 | 1,840 | 1,840 | +16.1 (+0.88%) | 7,169 |
| 28 Jun 2012 | INR | 1,876.95 | 1,876.95 | 1,820 | 1,823.9 | 1,823.9 | -16.1 (-0.88%) | 1,510 |
| 27 Jun 2012 | INR | 1,857 | 1,883.1 | 1,830 | 1,840 | 1,840 | -8 (-0.43%) | 3,519 |
| 26 Jun 2012 | INR | 1,860 | 1,877 | 1,821.25 | 1,848 | 1,848 | -17 (-0.91%) | 3,318 |
| 25 Jun 2012 | INR | 1,851 | 1,910 | 1,845.05 | 1,865 | 1,865 | +25.5 (+1.39%) | 8,431 |
| 22 Jun 2012 | INR | 1,847.9 | 1,870 | 1,828 | 1,839.5 | 1,839.5 | -18.8 (-1.01%) | 6,361 |
| 21 Jun 2012 | INR | 1,852 | 1,888.8 | 1,840 | 1,858.3 | 1,858.3 | +6.7 (+0.36%) | 14,122 |
| 20 Jun 2012 | INR | 1,760.95 | 1,928 | 1,750 | 1,851.6 | 1,851.6 | +90.65 (+5.15%) | 38,382 |
| 19 Jun 2012 | INR | 1,795 | 1,799 | 1,752 | 1,760.95 | 1,760.95 | -6.8 (-0.38%) | 1,489 |
| 18 Jun 2012 | INR | 1,794 | 1,819.8 | 1,762.15 | 1,767.75 | 1,767.75 | -14.55 (-0.82%) | 3,163 |
| 15 Jun 2012 | INR | 1,818 | 1,827 | 1,775 | 1,782.3 | 1,782.3 | -24.75 (-1.37%) | 3,728 |
| 14 Jun 2012 | INR | 1,840 | 1,851 | 1,801 | 1,807.05 | 1,807.05 | -32.55 (-1.77%) | 2,890 |
| 13 Jun 2012 | INR | 1,850 | 1,880 | 1,834.05 | 1,839.6 | 1,839.6 | -0.6 (-0.03%) | 5,202 |
| 12 Jun 2012 | INR | 1,846.6 | 1,854 | 1,822.15 | 1,840.2 | 1,840.2 | +16.95 (+0.93%) | 3,099 |
| 11 Jun 2012 | INR | 1,858 | 1,915 | 1,815 | 1,823.25 | 1,823.25 | -15 (-0.82%) | 20,180 |
| 8 Jun 2012 | INR | 1,840 | 1,852 | 1,815.05 | 1,838.25 | 1,838.25 | -0.45 (-0.02%) | 8,653 |
| 7 Jun 2012 | INR | 1,874.9 | 1,895 | 1,822.1 | 1,838.7 | 1,838.7 | -6.05 (-0.33%) | 8,003 |
| 6 Jun 2012 | INR | 1,850 | 1,920 | 1,834 | 1,844.75 | 1,844.75 | +11.3 (+0.62%) | 15,016 |
| 5 Jun 2012 | INR | 1,750 | 1,892 | 1,750 | 1,833.45 | 1,833.45 | -20.3 (-1.10%) | 6,247 |
| 4 Jun 2012 | INR | 1,769 | 1,874.8 | 1,730 | 1,853.75 | 1,853.75 | +68.75 (+3.85%) | 17,197 |
| 1 Jun 2012 | INR | 1,841 | 1,866 | 1,765 | 1,785 | 1,785 | -50.6 (-2.76%) | 7,227 |
| 31 May 2012 | INR | 1,900 | 1,903 | 1,819.05 | 1,835.6 | 1,835.6 | -78.8 (-4.12%) | 8,074 |
| 30 May 2012 | INR | 1,949 | 1,983.95 | 1,904 | 1,914.4 | 1,914.4 | -52.15 (-2.65%) | 5,870 |
| 29 May 2012 | INR | 1,985 | 2,019.9 | 1,950 | 1,966.55 | 1,966.55 | +2.6 (+0.13%) | 11,757 |
| 28 May 2012 | INR | 1,899 | 1,995 | 1,875 | 1,963.95 | 1,963.95 | +85.15 (+4.53%) | 25,969 |
| 25 May 2012 | INR | 1,905.05 | 1,930 | 1,861.55 | 1,878.8 | 1,878.8 | -13.95 (-0.74%) | 9,141 |
| 24 May 2012 | INR | 1,919.9 | 1,946 | 1,875.95 | 1,892.75 | 1,892.75 | -30.1 (-1.57%) | 13,264 |
| 23 May 2012 | INR | 1,887 | 1,949 | 1,832 | 1,922.85 | 1,922.85 | +52.1 (+2.78%) | 31,838 |
| 22 May 2012 | INR | 1,910 | 1,967 | 1,800 | 1,870.75 | 1,870.75 | -24.15 (-1.27%) | 51,410 |
