| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | INR | 963.65 | 963.65 | 944 | 953 | 95.3 | -1 (-0.10%) | 28,183 |
| 3 Jul 2012 | INR | 960 | 965.45 | 948.75 | 954 | 95.4 | +1.6 (+0.17%) | 41,719 |
| 2 Jul 2012 | INR | 940 | 962.5 | 930 | 952.4 | 95.24 | +13.9 (+1.48%) | 82,507 |
| 29 Jun 2012 | INR | 930 | 946.95 | 928.25 | 938.5 | 93.85 | +18.5 (+2.01%) | 52,481 |
| 28 Jun 2012 | INR | 924.05 | 932 | 915 | 920 | 92 | -1.3 (-0.14%) | 35,370 |
| 27 Jun 2012 | INR | 929.95 | 932 | 919.6 | 921.3 | 92.13 | +0.8 (+0.09%) | 38,173 |
| 26 Jun 2012 | INR | 925 | 936.9 | 916 | 920.5 | 92.05 | -13.5 (-1.45%) | 45,220 |
| 25 Jun 2012 | INR | 940.8 | 950 | 925 | 934 | 93.4 | -0.85 (-0.09%) | 51,959 |
| 22 Jun 2012 | INR | 934 | 958.35 | 921.1 | 934.85 | 93.485 | -2.75 (-0.29%) | 161,009 |
| 21 Jun 2012 | INR | 930.65 | 950 | 929.05 | 937.6 | 93.76 | +8.1 (+0.87%) | 136,600 |
| 20 Jun 2012 | INR | 911.7 | 942.95 | 908.9 | 929.5 | 92.95 | +23.5 (+2.59%) | 222,498 |
| 19 Jun 2012 | INR | 894 | 913.75 | 890 | 906 | 90.6 | +17 (+1.91%) | 146,894 |
| 18 Jun 2012 | INR | 898 | 904.5 | 865.6 | 889 | 88.9 | +2.05 (+0.23%) | 36,454 |
| 15 Jun 2012 | INR | 887 | 898.75 | 881.05 | 886.95 | 88.695 | +2.55 (+0.29%) | 18,513 |
| 14 Jun 2012 | INR | 895 | 909.95 | 881 | 884.4 | 88.44 | -8.75 (-0.98%) | 41,479 |
| 13 Jun 2012 | INR | 905 | 917.75 | 889.15 | 893.15 | 89.315 | -8.5 (-0.94%) | 65,827 |
| 12 Jun 2012 | INR | 883.6 | 917.15 | 876.2 | 901.65 | 90.165 | +14.2 (+1.60%) | 149,223 |
| 11 Jun 2012 | INR | 909 | 924.05 | 877.1 | 887.45 | 88.745 | -13.85 (-1.54%) | 192,734 |
| 8 Jun 2012 | INR | 847 | 911.3 | 843 | 901.3 | 90.13 | +54.15 (+6.39%) | 397,572 |
| 7 Jun 2012 | INR | 854.9 | 855 | 844.3 | 847.15 | 84.715 | -1.75 (-0.21%) | 5,658 |
| 6 Jun 2012 | INR | 849.95 | 854.95 | 845.3 | 848.9 | 84.89 | +4.55 (+0.54%) | 5,565 |
| 5 Jun 2012 | INR | 850 | 858 | 842.1 | 844.35 | 84.435 | -1.15 (-0.14%) | 12,007 |
| 4 Jun 2012 | INR | 835 | 849.7 | 825.7 | 845.5 | 84.55 | +5.65 (+0.67%) | 6,145 |
| 1 Jun 2012 | INR | 849.1 | 859.55 | 836.5 | 839.85 | 83.985 | -12.75 (-1.50%) | 7,978 |
| 31 May 2012 | INR | 840.95 | 857.6 | 833.35 | 852.6 | 85.26 | +9.2 (+1.09%) | 12,472 |
| 30 May 2012 | INR | 846 | 849.7 | 841 | 843.4 | 84.34 | -7.9 (-0.93%) | 6,997 |
| 29 May 2012 | INR | 863.7 | 863.7 | 846.15 | 851.3 | 85.13 | -6.7 (-0.78%) | 9,421 |
| 28 May 2012 | INR | 862 | 864 | 848 | 858 | 85.8 | +4.45 (+0.52%) | 16,090 |
| 25 May 2012 | INR | 848 | 857.5 | 841 | 853.55 | 85.355 | +5.25 (+0.62%) | 13,944 |
| 24 May 2012 | INR | 846.25 | 862 | 841 | 848.3 | 84.83 | +3.4 (+0.40%) | 35,428 |
