| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 743.85 | 753 | 736.4 | 740.25 | 740.25 | -1.65 (-0.22%) | 47,007 |
| 29 Jun 2012 | INR | 744 | 749.9 | 734 | 741.9 | 741.9 | +1.4 (+0.19%) | 71,970 |
| 28 Jun 2012 | INR | 711.4 | 754.7 | 711.4 | 740.5 | 740.5 | +30.55 (+4.30%) | 258,701 |
| 27 Jun 2012 | INR | 724.75 | 727.75 | 708.5 | 709.95 | 709.95 | -9.85 (-1.37%) | 27,188 |
| 26 Jun 2012 | INR | 731.75 | 733 | 718 | 719.8 | 719.8 | -10.4 (-1.42%) | 25,227 |
| 25 Jun 2012 | INR | 733 | 741 | 722 | 730.2 | 730.2 | +1.75 (+0.24%) | 33,279 |
| 22 Jun 2012 | INR | 739.7 | 745 | 724.3 | 728.45 | 728.45 | -11.25 (-1.52%) | 38,624 |
| 21 Jun 2012 | INR | 739 | 752.3 | 735.2 | 739.7 | 739.7 | +4.5 (+0.61%) | 66,421 |
| 20 Jun 2012 | INR | 745 | 752 | 731.6 | 735.2 | 735.2 | -6.35 (-0.86%) | 63,297 |
| 19 Jun 2012 | INR | 738.85 | 754 | 732.25 | 741.55 | 741.55 | +2.7 (+0.37%) | 91,927 |
| 18 Jun 2012 | INR | 753 | 766 | 732 | 738.85 | 738.85 | -13.2 (-1.76%) | 163,597 |
| 15 Jun 2012 | INR | 744.8 | 778.45 | 741.5 | 752.05 | 752.05 | +4.7 (+0.63%) | 469,591 |
| 14 Jun 2012 | INR | 691 | 760 | 686.8 | 747.35 | 747.35 | +56 (+8.10%) | 464,653 |
| 13 Jun 2012 | INR | 694 | 706 | 690 | 691.35 | 691.35 | -1.7 (-0.25%) | 24,893 |
| 12 Jun 2012 | INR | 693 | 697.95 | 687.1 | 693.05 | 693.05 | +0.85 (+0.12%) | 17,783 |
| 11 Jun 2012 | INR | 699 | 716.6 | 689.5 | 692.2 | 692.2 | +1.6 (+0.23%) | 55,012 |
| 8 Jun 2012 | INR | 701.95 | 701.95 | 681.15 | 690.6 | 690.6 | -8.3 (-1.19%) | 21,016 |
| 7 Jun 2012 | INR | 704.55 | 714 | 694 | 698.9 | 698.9 | +2.65 (+0.38%) | 37,593 |
| 6 Jun 2012 | INR | 690 | 702 | 688.25 | 696.25 | 696.25 | +12.4 (+1.81%) | 18,311 |
| 5 Jun 2012 | INR | 689.65 | 704.4 | 680 | 683.85 | 683.85 | +0.35 (+0.05%) | 27,665 |
| 4 Jun 2012 | INR | 690 | 692.55 | 671.1 | 683.5 | 683.5 | -13 (-1.87%) | 24,181 |
| 1 Jun 2012 | INR | 722.05 | 734 | 692.55 | 696.5 | 696.5 | -24.5 (-3.40%) | 36,387 |
| 31 May 2012 | INR | 737 | 737 | 717 | 721 | 721 | -16.25 (-2.20%) | 14,810 |
| 30 May 2012 | INR | 747.5 | 757 | 733.3 | 737.25 | 737.25 | -9.85 (-1.32%) | 42,347 |
| 29 May 2012 | INR | 748.95 | 768 | 744 | 747.1 | 747.1 | +4.9 (+0.66%) | 94,773 |
| 28 May 2012 | INR | 743.8 | 752.35 | 735.55 | 742.2 | 742.2 | +6 (+0.81%) | 38,798 |
| 25 May 2012 | INR | 737.5 | 749 | 734.8 | 736.2 | 736.2 | -1.4 (-0.19%) | 31,093 |
| 24 May 2012 | INR | 739 | 746.55 | 732 | 737.6 | 737.6 | +3.8 (+0.52%) | 27,035 |
| 23 May 2012 | INR | 744.1 | 754 | 731 | 733.8 | 733.8 | -9.25 (-1.24%) | 28,007 |
| 22 May 2012 | INR | 757 | 770.9 | 737.5 | 743.05 | 743.05 | -2.55 (-0.34%) | 83,897 |
