| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 323.5 | 323.5 | 317.4 | 318.45 | 63.69 | +1.95 (+0.62%) | 4,148 |
| 2 Jul 2012 | INR | 322.4 | 324.9 | 314.3 | 316.5 | 63.3 | -13.5 (-4.09%) | 9,072 |
| 29 Jun 2012 | INR | 328.9 | 338.8 | 323.25 | 330 | 66 | +9 (+2.80%) | 108,599 |
| 28 Jun 2012 | INR | 288.75 | 327.5 | 288.75 | 321 | 64.2 | +41.2 (+14.72%) | 191,126 |
| 27 Jun 2012 | INR | 284.75 | 284.75 | 278 | 279.8 | 55.96 | -0.85 (-0.30%) | 239 |
| 26 Jun 2012 | INR | 285 | 285 | 278.1 | 280.65 | 56.13 | -3.35 (-1.18%) | 893 |
| 25 Jun 2012 | INR | 285.8 | 285.8 | 280.55 | 284 | 56.8 | -0.05 (-0.02%) | 2,388 |
| 22 Jun 2012 | INR | 294.9 | 295.45 | 283.2 | 284.05 | 56.81 | +0.55 (+0.19%) | 1,190 |
| 21 Jun 2012 | INR | 286.4 | 287 | 280.05 | 283.5 | 56.7 | +0.5 (+0.18%) | 474 |
| 20 Jun 2012 | INR | 280 | 287.9 | 280 | 283 | 56.6 | +3.85 (+1.38%) | 569 |
| 19 Jun 2012 | INR | 276 | 282 | 274.05 | 279.15 | 55.83 | -0.85 (-0.30%) | 374 |
| 18 Jun 2012 | INR | 280 | 281 | 280 | 280 | 56 | -0.95 (-0.34%) | 545 |
| 15 Jun 2012 | INR | 276.05 | 282.55 | 276 | 280.95 | 56.19 | +0.9 (+0.32%) | 140 |
| 14 Jun 2012 | INR | 283.1 | 284 | 280 | 280.05 | 56.01 | -0.95 (-0.34%) | 1,731 |
| 13 Jun 2012 | INR | 277.35 | 284.85 | 271.3 | 281 | 56.2 | +8.55 (+3.14%) | 1,488 |
| 12 Jun 2012 | INR | 274.7 | 274.85 | 267.2 | 272.45 | 54.49 | +0.8 (+0.29%) | 655 |
| 11 Jun 2012 | INR | 275 | 275 | 269.15 | 271.65 | 54.33 | +1.55 (+0.57%) | 549 |
| 8 Jun 2012 | INR | 272.9 | 272.9 | 266.6 | 270.1 | 54.02 | +3 (+1.12%) | 395 |
| 7 Jun 2012 | INR | 270 | 270 | 267 | 267.1 | 53.42 | -3.6 (-1.33%) | 565 |
| 6 Jun 2012 | INR | 265 | 273 | 265 | 270.7 | 54.14 | +5.75 (+2.17%) | 2,066 |
| 5 Jun 2012 | INR | 274 | 274.95 | 263.25 | 264.95 | 52.99 | -7.4 (-2.72%) | 1,597 |
| 4 Jun 2012 | INR | 271 | 276.6 | 270.1 | 272.35 | 54.47 | +1.3 (+0.48%) | 1,436 |
| 1 Jun 2012 | INR | 274.95 | 274.95 | 270 | 271.05 | 54.21 | -0.2 (-0.07%) | 712 |
| 31 May 2012 | INR | 269 | 273 | 269 | 271.25 | 54.25 | +1.25 (+0.46%) | 628 |
| 30 May 2012 | INR | 270.15 | 273.5 | 270 | 270 | 54 | -1.65 (-0.61%) | 444 |
| 29 May 2012 | INR | 276.4 | 276.4 | 270.6 | 271.65 | 54.33 | -0.35 (-0.13%) | 351 |
| 28 May 2012 | INR | 272 | 273.9 | 269 | 272 | 54.4 | +0.2 (+0.07%) | 629 |
| 25 May 2012 | INR | 277.95 | 278 | 269.5 | 271.8 | 54.36 | -0.25 (-0.09%) | 2,332 |
| 24 May 2012 | INR | 273 | 277.6 | 269.6 | 272.05 | 54.41 | +3.25 (+1.21%) | 516 |
| 23 May 2012 | INR | 276.95 | 276.95 | 268 | 268.8 | 53.76 | -2.55 (-0.94%) | 458 |
