| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 741.95 | 759.4 | 734.4 | 755 | 755 | +15 (+2.03%) | 52,978 |
| 29 Jun 2012 | INR | 730 | 742 | 728.5 | 740 | 740 | +16.65 (+2.30%) | 46,682 |
| 28 Jun 2012 | INR | 741.5 | 741.7 | 716 | 723.35 | 723.35 | -11.25 (-1.53%) | 50,985 |
| 27 Jun 2012 | INR | 730 | 744.8 | 730 | 734.6 | 734.6 | +13.6 (+1.89%) | 49,314 |
| 26 Jun 2012 | INR | 716.5 | 738.85 | 714.95 | 721 | 721 | +8 (+1.12%) | 105,850 |
| 25 Jun 2012 | INR | 710 | 719.75 | 707 | 713 | 713 | +13.9 (+1.99%) | 71,307 |
| 22 Jun 2012 | INR | 670.05 | 710 | 666.15 | 699.1 | 699.1 | +29.5 (+4.41%) | 133,184 |
| 21 Jun 2012 | INR | 663 | 675 | 645.5 | 669.6 | 669.6 | +6.65 (+1.00%) | 31,014 |
| 20 Jun 2012 | INR | 673 | 676 | 658.55 | 662.95 | 662.95 | -5.55 (-0.83%) | 63,094 |
| 19 Jun 2012 | INR | 636.05 | 672.8 | 633.95 | 668.5 | 668.5 | +28.55 (+4.46%) | 128,217 |
| 18 Jun 2012 | INR | 654.8 | 657 | 632 | 639.95 | 639.95 | -7.55 (-1.17%) | 36,736 |
| 15 Jun 2012 | INR | 628.9 | 649.85 | 628.9 | 647.5 | 647.5 | +21.65 (+3.46%) | 44,467 |
| 14 Jun 2012 | INR | 641 | 654.8 | 620.45 | 625.85 | 625.85 | -18.2 (-2.83%) | 46,093 |
| 13 Jun 2012 | INR | 643.95 | 654.3 | 640 | 644.05 | 644.05 | +4.5 (+0.70%) | 29,752 |
| 12 Jun 2012 | INR | 628.05 | 646.4 | 627.1 | 639.55 | 639.55 | +4.5 (+0.71%) | 37,697 |
| 11 Jun 2012 | INR | 638 | 662.8 | 630 | 635.05 | 635.05 | -2.7 (-0.42%) | 66,491 |
| 8 Jun 2012 | INR | 625 | 640.75 | 617 | 637.75 | 637.75 | +12.55 (+2.01%) | 65,894 |
| 7 Jun 2012 | INR | 625 | 632.45 | 618.8 | 625.2 | 625.2 | +1.8 (+0.29%) | 41,910 |
| 6 Jun 2012 | INR | 609.3 | 626.7 | 607 | 623.4 | 623.4 | +20.75 (+3.44%) | 67,044 |
| 5 Jun 2012 | INR | 605 | 613.5 | 598 | 602.65 | 602.65 | +5.75 (+0.96%) | 53,718 |
| 4 Jun 2012 | INR | 592 | 602.05 | 583.1 | 596.9 | 596.9 | +2.45 (+0.41%) | 50,859 |
| 1 Jun 2012 | INR | 604 | 621.6 | 592 | 594.45 | 594.45 | -5.3 (-0.88%) | 99,938 |
| 31 May 2012 | INR | 587 | 607 | 585 | 599.75 | 599.75 | +20.9 (+3.61%) | 182,230 |
| 30 May 2012 | INR | 587 | 588 | 576 | 578.85 | 578.85 | -8.4 (-1.43%) | 33,955 |
| 29 May 2012 | INR | 596.35 | 596.35 | 585 | 587.25 | 587.25 | -4.15 (-0.70%) | 31,394 |
| 28 May 2012 | INR | 596.2 | 599.5 | 582.7 | 591.4 | 591.4 | +7.65 (+1.31%) | 27,918 |
| 25 May 2012 | INR | 581 | 598 | 571.05 | 583.75 | 583.75 | +7.4 (+1.28%) | 54,351 |
| 24 May 2012 | INR | 563 | 582 | 555 | 576.35 | 576.35 | +12.1 (+2.14%) | 64,752 |
| 23 May 2012 | INR | 575.2 | 578 | 559 | 564.25 | 564.25 | -10.95 (-1.90%) | 23,857 |
| 22 May 2012 | INR | 596.05 | 596.4 | 565 | 575.2 | 575.2 | -14.15 (-2.40%) | 26,427 |
