| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 224.1 | 238.2 | 220.05 | 236.9 | 236.9 | +12.1 (+5.38%) | 6,485,576 |
| 29 Jun 2012 | INR | 219.5 | 225.4 | 219.35 | 224.8 | 224.8 | +7.2 (+3.31%) | 653,462 |
| 28 Jun 2012 | INR | 219.6 | 221.9 | 215.4 | 217.6 | 217.6 | +2 (+0.93%) | 297,800 |
| 27 Jun 2012 | INR | 213.4 | 220.45 | 213 | 215.6 | 215.6 | +3.55 (+1.67%) | 395,553 |
| 26 Jun 2012 | INR | 211.4 | 215.7 | 210.35 | 212.05 | 212.05 | -4.4 (-2.03%) | 258,627 |
| 25 Jun 2012 | INR | 221 | 223.5 | 209.8 | 216.45 | 216.45 | -2.9 (-1.32%) | 581,021 |
| 22 Jun 2012 | INR | 215 | 223.6 | 214.45 | 219.35 | 219.35 | +0.5 (+0.23%) | 467,857 |
| 21 Jun 2012 | INR | 217 | 219.9 | 213.2 | 218.85 | 218.85 | +2.55 (+1.18%) | 300,351 |
| 20 Jun 2012 | INR | 210 | 218.1 | 209 | 216.3 | 216.3 | +6.85 (+3.27%) | 419,988 |
| 19 Jun 2012 | INR | 208.15 | 212 | 204.5 | 209.45 | 209.45 | +1.3 (+0.62%) | 328,353 |
| 18 Jun 2012 | INR | 224 | 224.5 | 204.2 | 208.15 | 208.15 | -14.2 (-6.39%) | 470,840 |
| 15 Jun 2012 | INR | 220.9 | 224.55 | 220.9 | 222.35 | 222.35 | +1.95 (+0.88%) | 154,693 |
| 14 Jun 2012 | INR | 223 | 226.9 | 219.25 | 220.4 | 220.4 | -2.5 (-1.12%) | 239,729 |
| 13 Jun 2012 | INR | 230.5 | 230.5 | 221.9 | 222.9 | 222.9 | -5.85 (-2.56%) | 535,334 |
| 12 Jun 2012 | INR | 225 | 232 | 220.65 | 228.75 | 228.75 | +3.5 (+1.55%) | 468,938 |
| 11 Jun 2012 | INR | 229.75 | 234.15 | 224.1 | 225.25 | 225.25 | -2.1 (-0.92%) | 1,479,701 |
| 8 Jun 2012 | INR | 229.9 | 231 | 225.5 | 227.35 | 227.35 | -3.15 (-1.37%) | 409,609 |
| 7 Jun 2012 | INR | 233.95 | 235.65 | 225.45 | 230.5 | 230.5 | -0.8 (-0.35%) | 683,709 |
| 6 Jun 2012 | INR | 234.9 | 236.6 | 229.4 | 231.3 | 231.3 | +2.7 (+1.18%) | 688,233 |
| 5 Jun 2012 | INR | 232 | 234.95 | 227.15 | 228.6 | 228.6 | -1.85 (-0.80%) | 260,392 |
| 4 Jun 2012 | INR | 235.5 | 236.25 | 226.05 | 230.45 | 230.45 | -9.45 (-3.94%) | 277,143 |
| 1 Jun 2012 | INR | 257.35 | 257.95 | 237.05 | 239.9 | 239.9 | -21.4 (-8.19%) | 196,181 |
| 31 May 2012 | INR | 261 | 269 | 256.5 | 261.3 | 261.3 | -1.05 (-0.40%) | 164,617 |
| 30 May 2012 | INR | 264.4 | 273.5 | 261 | 262.35 | 262.35 | -4.05 (-1.52%) | 219,783 |
| 29 May 2012 | INR | 263.95 | 269.6 | 257.25 | 266.4 | 266.4 | +4.65 (+1.78%) | 184,567 |
| 28 May 2012 | INR | 261.65 | 265.05 | 259 | 261.75 | 261.75 | +2.4 (+0.93%) | 160,046 |
| 25 May 2012 | INR | 242.45 | 263.9 | 241.85 | 259.35 | 259.35 | +16.9 (+6.97%) | 546,843 |
| 24 May 2012 | INR | 241.25 | 244.8 | 235.25 | 242.45 | 242.45 | +1.75 (+0.73%) | 73,348 |
| 23 May 2012 | INR | 241.1 | 244.9 | 237.55 | 240.7 | 240.7 | -0.75 (-0.31%) | 98,309 |
| 22 May 2012 | INR | 241 | 246 | 240 | 241.45 | 241.45 | +2.55 (+1.07%) | 209,164 |
