| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 254.95 | 258.9 | 252.6 | 255.5 | 170.3333 | +1.2 (+0.47%) | 30,986 |
| 29 Jun 2012 | INR | 252 | 257 | 251.5 | 254.3 | 169.5333 | -3.5 (-1.36%) | 50,685 |
| 28 Jun 2012 | INR | 258 | 258.4 | 252.25 | 257.8 | 171.8667 | +0.3 (+0.12%) | 28,250 |
| 27 Jun 2012 | INR | 261.8 | 261.85 | 257.15 | 257.5 | 171.6667 | -0.65 (-0.25%) | 157,254 |
| 26 Jun 2012 | INR | 260 | 262.85 | 257.05 | 258.15 | 172.1 | -2.85 (-1.09%) | 42,996 |
| 25 Jun 2012 | INR | 263.55 | 265.05 | 259 | 261 | 174 | -1.45 (-0.55%) | 57,918 |
| 22 Jun 2012 | INR | 264 | 267.25 | 261 | 262.45 | 174.9667 | +1 (+0.38%) | 90,382 |
| 21 Jun 2012 | INR | 256 | 268.9 | 254.85 | 261.45 | 174.3 | +7.05 (+2.77%) | 280,606 |
| 20 Jun 2012 | INR | 252.1 | 255 | 250.55 | 254.4 | 169.6 | +4.6 (+1.84%) | 79,233 |
| 19 Jun 2012 | INR | 240 | 251.3 | 239 | 249.8 | 166.5333 | +8.35 (+3.46%) | 176,822 |
| 18 Jun 2012 | INR | 243 | 244.9 | 240 | 241.45 | 160.9667 | +1.5 (+0.63%) | 59,283 |
| 15 Jun 2012 | INR | 244.05 | 245.6 | 239.5 | 239.95 | 159.9667 | -3.1 (-1.28%) | 93,016 |
| 14 Jun 2012 | INR | 245 | 246.8 | 242.1 | 243.05 | 162.0333 | -2.4 (-0.98%) | 77,313 |
| 13 Jun 2012 | INR | 249.1 | 249.1 | 244 | 245.45 | 163.6333 | -1.65 (-0.67%) | 79,699 |
| 12 Jun 2012 | INR | 248 | 249.6 | 246.35 | 247.1 | 164.7333 | -0.05 (-0.02%) | 58,150 |
| 11 Jun 2012 | INR | 250 | 251 | 246.7 | 247.15 | 164.7667 | -1.7 (-0.68%) | 81,486 |
| 8 Jun 2012 | INR | 249 | 251.05 | 248.5 | 248.85 | 165.9 | -1.05 (-0.42%) | 97,606 |
| 7 Jun 2012 | INR | 254.8 | 255.85 | 249.55 | 249.9 | 166.6 | -4.3 (-1.69%) | 97,826 |
| 6 Jun 2012 | INR | 255 | 259.55 | 252.65 | 254.2 | 169.4667 | -2.85 (-1.11%) | 57,536 |
| 5 Jun 2012 | INR | 259.9 | 261 | 256.1 | 257.05 | 171.3667 | -2.7 (-1.04%) | 26,371 |
| 4 Jun 2012 | INR | 255 | 261.25 | 254.45 | 259.75 | 173.1667 | +3.85 (+1.50%) | 66,957 |
| 1 Jun 2012 | INR | 255 | 257.9 | 254 | 255.9 | 170.6 | 0.0 (0.0%) | 37,799 |
| 31 May 2012 | INR | 252.5 | 258.45 | 250 | 255.9 | 170.6 | +1.9 (+0.75%) | 63,741 |
| 30 May 2012 | INR | 259 | 260 | 253 | 254 | 169.3333 | -6.8 (-2.61%) | 52,113 |
| 29 May 2012 | INR | 269 | 269 | 260 | 260.8 | 173.8667 | -4.7 (-1.77%) | 70,957 |
| 28 May 2012 | INR | 267.85 | 271.1 | 264.2 | 265.5 | 177 | +0.15 (+0.06%) | 326,236 |
| 25 May 2012 | INR | 271 | 271 | 263.2 | 265.35 | 176.9 | -5.55 (-2.05%) | 92,042 |
| 24 May 2012 | INR | 281.1 | 285.95 | 270 | 270.9 | 180.6 | -2.55 (-0.93%) | 275,985 |
| 23 May 2012 | INR | 273 | 275.7 | 271.5 | 273.45 | 182.3 | +2.4 (+0.89%) | 34,036 |
| 22 May 2012 | INR | 273 | 275 | 270 | 271.05 | 180.7 | +0.55 (+0.20%) | 42,349 |
