| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 361.5 | 364 | 358 | 362.05 | 181.025 | +6.05 (+1.70%) | 5,381 |
| 29 Jun 2012 | INR | 355 | 360 | 352.2 | 356 | 178 | +3.5 (+0.99%) | 8,787 |
| 28 Jun 2012 | INR | 350.95 | 355 | 348.05 | 352.5 | 176.25 | +4.5 (+1.29%) | 6,641 |
| 27 Jun 2012 | INR | 347.55 | 350.65 | 346.85 | 348 | 174 | 0.0 (0.0%) | 1,144 |
| 26 Jun 2012 | INR | 349.95 | 351.95 | 346.2 | 348 | 174 | -2 (-0.57%) | 5,877 |
| 25 Jun 2012 | INR | 349.9 | 352.95 | 345.05 | 350 | 175 | +1.75 (+0.50%) | 7,885 |
| 22 Jun 2012 | INR | 345 | 349.55 | 345 | 348.25 | 174.125 | +4.4 (+1.28%) | 5,751 |
| 21 Jun 2012 | INR | 344 | 347 | 342 | 343.85 | 171.925 | -1.75 (-0.51%) | 4,595 |
| 20 Jun 2012 | INR | 344.15 | 346.5 | 342 | 345.6 | 172.8 | +0.45 (+0.13%) | 2,000 |
| 19 Jun 2012 | INR | 348 | 348 | 340 | 345.15 | 172.575 | +0.1 (+0.03%) | 4,185 |
| 18 Jun 2012 | INR | 348.35 | 348.4 | 340.5 | 345.05 | 172.525 | +3.4 (+1.00%) | 6,447 |
| 15 Jun 2012 | INR | 339.5 | 344 | 337.3 | 341.65 | 170.825 | +4.4 (+1.30%) | 2,628 |
| 14 Jun 2012 | INR | 344 | 344 | 333 | 337.25 | 168.625 | -6 (-1.75%) | 9,523 |
| 13 Jun 2012 | INR | 352 | 358.55 | 341.15 | 343.25 | 171.625 | -8.4 (-2.39%) | 6,705 |
| 12 Jun 2012 | INR | 348.6 | 357 | 343.7 | 351.65 | 175.825 | +4.85 (+1.40%) | 11,388 |
| 11 Jun 2012 | INR | 341.5 | 357 | 340.5 | 346.8 | 173.4 | +7.7 (+2.27%) | 13,581 |
| 8 Jun 2012 | INR | 339 | 340.7 | 335 | 339.1 | 169.55 | +0.3 (+0.09%) | 3,564 |
| 7 Jun 2012 | INR | 336 | 343 | 336 | 338.8 | 169.4 | +3 (+0.89%) | 103,356 |
| 6 Jun 2012 | INR | 340 | 340.05 | 333.15 | 335.8 | 167.9 | -0.8 (-0.24%) | 13,640 |
| 5 Jun 2012 | INR | 343.9 | 343.9 | 332.5 | 336.6 | 168.3 | -3.55 (-1.04%) | 4,384 |
| 4 Jun 2012 | INR | 336 | 345.95 | 331.1 | 340.15 | 170.075 | -1.75 (-0.51%) | 9,063 |
| 1 Jun 2012 | INR | 340 | 345 | 339 | 341.9 | 170.95 | +0.95 (+0.28%) | 12,292 |
| 31 May 2012 | INR | 329 | 346 | 327 | 340.95 | 170.475 | +12.75 (+3.88%) | 22,194 |
| 30 May 2012 | INR | 324.9 | 329 | 322 | 328.2 | 164.1 | +5.45 (+1.69%) | 12,164 |
| 29 May 2012 | INR | 338.55 | 343.4 | 320.1 | 322.75 | 161.375 | -12.2 (-3.64%) | 115,350 |
| 28 May 2012 | INR | 340 | 340 | 331.2 | 334.95 | 167.475 | +1.1 (+0.33%) | 5,498 |
| 25 May 2012 | INR | 349.85 | 349.85 | 333.1 | 333.85 | 166.925 | -5.6 (-1.65%) | 11,652 |
| 24 May 2012 | INR | 333.05 | 343.8 | 333.05 | 339.45 | 169.725 | -1.85 (-0.54%) | 4,385 |
| 23 May 2012 | INR | 332.2 | 343.9 | 331.7 | 341.3 | 170.65 | +2.9 (+0.86%) | 4,946 |
| 22 May 2012 | INR | 343 | 344.5 | 337 | 338.4 | 169.2 | -3.1 (-0.91%) | 1,808 |
