| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 370 | 374.9 | 367.15 | 373 | 373 | +4 (+1.08%) | 4,957 |
| 29 Jun 2012 | INR | 367.25 | 374.75 | 365.4 | 369 | 369 | +7.8 (+2.16%) | 12,861 |
| 28 Jun 2012 | INR | 363 | 368 | 358.2 | 361.2 | 361.2 | -2.35 (-0.65%) | 6,775 |
| 27 Jun 2012 | INR | 360.95 | 371.95 | 359.25 | 363.55 | 363.55 | +5.55 (+1.55%) | 12,183 |
| 26 Jun 2012 | INR | 358.75 | 360.15 | 355 | 358 | 358 | +2.45 (+0.69%) | 6,271 |
| 25 Jun 2012 | INR | 355 | 359 | 354 | 355.55 | 355.55 | +2.9 (+0.82%) | 11,481 |
| 22 Jun 2012 | INR | 349.9 | 355.7 | 349.9 | 352.65 | 352.65 | +2.05 (+0.58%) | 11,422 |
| 21 Jun 2012 | INR | 353 | 356.3 | 343.7 | 350.6 | 350.6 | -1.35 (-0.38%) | 5,590 |
| 20 Jun 2012 | INR | 343 | 354.8 | 340.05 | 351.95 | 351.95 | +11.95 (+3.51%) | 8,759 |
| 19 Jun 2012 | INR | 340 | 342.3 | 338.65 | 340 | 340 | +0.65 (+0.19%) | 11,145 |
| 18 Jun 2012 | INR | 340 | 343.9 | 338.05 | 339.35 | 339.35 | +0.15 (+0.04%) | 8,971 |
| 15 Jun 2012 | INR | 344.1 | 346 | 338.2 | 339.2 | 339.2 | -3.2 (-0.93%) | 13,150 |
| 14 Jun 2012 | INR | 347.05 | 351 | 341 | 342.4 | 342.4 | -6.05 (-1.74%) | 13,155 |
| 13 Jun 2012 | INR | 351 | 353.5 | 347 | 348.45 | 348.45 | -1.35 (-0.39%) | 5,178 |
| 12 Jun 2012 | INR | 343.75 | 354.2 | 343.75 | 349.8 | 349.8 | +2.95 (+0.85%) | 13,353 |
| 11 Jun 2012 | INR | 356.6 | 361 | 344.4 | 346.85 | 346.85 | -7.85 (-2.21%) | 15,909 |
| 8 Jun 2012 | INR | 349 | 357.65 | 348.7 | 354.7 | 354.7 | +5.25 (+1.50%) | 18,606 |
| 7 Jun 2012 | INR | 350 | 353.95 | 342.9 | 349.45 | 349.45 | +1.25 (+0.36%) | 28,885 |
| 6 Jun 2012 | INR | 350 | 355 | 337.65 | 348.2 | 348.2 | +2.45 (+0.71%) | 150,168 |
| 5 Jun 2012 | INR | 365.1 | 373 | 317 | 345.75 | 345.75 | -19.7 (-5.39%) | 375,460 |
| 4 Jun 2012 | INR | 365.6 | 378 | 363 | 365.45 | 365.45 | -2.4 (-0.65%) | 18,484 |
| 1 Jun 2012 | INR | 377 | 377 | 366.5 | 367.85 | 367.85 | -6.95 (-1.85%) | 10,631 |
| 31 May 2012 | INR | 370.25 | 378 | 370.25 | 374.8 | 374.8 | -0.5 (-0.13%) | 6,812 |
| 30 May 2012 | INR | 372 | 380 | 372 | 375.3 | 375.3 | -0.8 (-0.21%) | 5,544 |
| 29 May 2012 | INR | 375 | 384.5 | 374.35 | 376.1 | 376.1 | -3.95 (-1.04%) | 7,520 |
| 28 May 2012 | INR | 377 | 382 | 375 | 380.05 | 380.05 | +6.5 (+1.74%) | 3,420 |
| 25 May 2012 | INR | 375 | 378 | 370.1 | 373.55 | 373.55 | -1.2 (-0.32%) | 4,233 |
| 24 May 2012 | INR | 375 | 382 | 369 | 374.75 | 374.75 | +4.85 (+1.31%) | 10,705 |
| 23 May 2012 | INR | 373.1 | 378 | 366 | 369.9 | 369.9 | -7 (-1.86%) | 3,559 |
| 22 May 2012 | INR | 384.15 | 386.5 | 375.1 | 376.9 | 376.9 | -3.9 (-1.02%) | 12,099 |
