| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 303.1 | 310 | 302.65 | 305.1 | 305.1 | -2.7 (-0.88%) | 11,839 |
| 29 Jun 2012 | INR | 313 | 314.95 | 307 | 307.8 | 307.8 | +0.8 (+0.26%) | 14,664 |
| 28 Jun 2012 | INR | 315 | 315 | 306 | 307 | 307 | -10.1 (-3.19%) | 11,681 |
| 27 Jun 2012 | INR | 315.55 | 319.9 | 312.05 | 317.1 | 317.1 | +1.9 (+0.60%) | 13,918 |
| 26 Jun 2012 | INR | 312 | 322.05 | 312 | 315.2 | 315.2 | -8.8 (-2.72%) | 11,908 |
| 25 Jun 2012 | INR | 323 | 334 | 320 | 324 | 324 | -5.4 (-1.64%) | 31,364 |
| 22 Jun 2012 | INR | 332.45 | 335 | 326.7 | 329.4 | 329.4 | -3.05 (-0.92%) | 13,828 |
| 21 Jun 2012 | INR | 329.35 | 337.8 | 329 | 332.45 | 332.45 | +3.1 (+0.94%) | 25,508 |
| 20 Jun 2012 | INR | 339 | 347.5 | 324.8 | 329.35 | 329.35 | -5.25 (-1.57%) | 59,043 |
| 19 Jun 2012 | INR | 320.2 | 344.5 | 320.2 | 334.6 | 334.6 | +11.45 (+3.54%) | 91,121 |
| 18 Jun 2012 | INR | 317.5 | 325 | 305 | 323.15 | 323.15 | +13.8 (+4.46%) | 109,130 |
| 15 Jun 2012 | INR | 294 | 317.8 | 290 | 309.35 | 309.35 | +16.15 (+5.51%) | 84,325 |
| 14 Jun 2012 | INR | 300 | 300 | 292.1 | 293.2 | 293.2 | -2.15 (-0.73%) | 7,051 |
| 13 Jun 2012 | INR | 298.95 | 299.8 | 291 | 295.35 | 295.35 | -2.9 (-0.97%) | 24,646 |
| 12 Jun 2012 | INR | 295 | 299.95 | 295 | 298.25 | 298.25 | +0.2 (+0.07%) | 9,650 |
| 11 Jun 2012 | INR | 299 | 303.25 | 296.15 | 298.05 | 298.05 | +4.75 (+1.62%) | 25,067 |
| 8 Jun 2012 | INR | 298 | 302.5 | 291.6 | 293.3 | 293.3 | -5.75 (-1.92%) | 12,865 |
| 7 Jun 2012 | INR | 305 | 308.25 | 296 | 299.05 | 299.05 | -4.4 (-1.45%) | 22,578 |
| 6 Jun 2012 | INR | 301.9 | 308.9 | 301.5 | 303.45 | 303.45 | +3.35 (+1.12%) | 18,408 |
| 5 Jun 2012 | INR | 300 | 309.8 | 298.05 | 300.1 | 300.1 | +1.45 (+0.49%) | 30,811 |
| 4 Jun 2012 | INR | 294.95 | 301.8 | 286.8 | 298.65 | 298.65 | +4.5 (+1.53%) | 16,355 |
| 1 Jun 2012 | INR | 304 | 307.95 | 292 | 294.15 | 294.15 | -1.9 (-0.64%) | 36,050 |
| 31 May 2012 | INR | 291 | 299.9 | 281 | 296.05 | 296.05 | +5.75 (+1.98%) | 25,908 |
| 30 May 2012 | INR | 303 | 303.8 | 286 | 290.3 | 290.3 | -9.85 (-3.28%) | 24,143 |
| 29 May 2012 | INR | 318 | 324.5 | 251.25 | 300.15 | 300.15 | -11.85 (-3.80%) | 209,959 |
| 28 May 2012 | INR | 293.95 | 316.4 | 293.9 | 312 | 312 | +18.05 (+6.14%) | 90,179 |
| 25 May 2012 | INR | 268 | 299 | 266 | 293.95 | 293.95 | +23.15 (+8.55%) | 122,728 |
| 24 May 2012 | INR | 270.05 | 274.9 | 268.15 | 270.8 | 270.8 | +1.65 (+0.61%) | 19,643 |
| 23 May 2012 | INR | 263.95 | 273 | 261 | 269.15 | 269.15 | +2.45 (+0.92%) | 22,206 |
| 22 May 2012 | INR | 270.05 | 277.5 | 265.1 | 266.7 | 266.7 | -0.65 (-0.24%) | 38,096 |
