| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 323.1 | 333 | 322.5 | 332 | 110.6667 | +4.75 (+1.45%) | 1,584 |
| 29 Jun 2012 | INR | 329.95 | 333 | 324.95 | 327.25 | 109.0833 | -2.85 (-0.86%) | 4,623 |
| 28 Jun 2012 | INR | 317.75 | 334.9 | 316.05 | 330.1 | 110.0333 | +9.25 (+2.88%) | 7,268 |
| 27 Jun 2012 | INR | 322 | 327 | 318 | 320.85 | 106.95 | +1.5 (+0.47%) | 747 |
| 26 Jun 2012 | INR | 312 | 322.95 | 310.25 | 319.35 | 106.45 | +5.1 (+1.62%) | 780 |
| 25 Jun 2012 | INR | 313 | 315 | 310 | 314.25 | 104.75 | +3.05 (+0.98%) | 134 |
| 22 Jun 2012 | INR | 313 | 314.95 | 310.5 | 311.2 | 103.7333 | -1.25 (-0.40%) | 747 |
| 21 Jun 2012 | INR | 311 | 314.85 | 309.4 | 312.45 | 104.15 | +1.1 (+0.35%) | 10,800 |
| 20 Jun 2012 | INR | 309.95 | 314.85 | 308 | 311.35 | 103.7833 | +2.75 (+0.89%) | 686 |
| 19 Jun 2012 | INR | 307 | 309 | 305.4 | 308.6 | 102.8667 | +1.95 (+0.64%) | 197 |
| 18 Jun 2012 | INR | 315 | 315 | 305.75 | 306.65 | 102.2167 | -5.3 (-1.70%) | 764 |
| 15 Jun 2012 | INR | 311 | 316 | 307 | 311.95 | 103.9833 | +0.15 (+0.05%) | 448 |
| 14 Jun 2012 | INR | 317.65 | 317.65 | 310.5 | 311.8 | 103.9333 | -3.65 (-1.16%) | 180 |
| 13 Jun 2012 | INR | 315 | 322.95 | 311 | 315.45 | 105.15 | +5.85 (+1.89%) | 357 |
| 12 Jun 2012 | INR | 314.95 | 315.45 | 309.5 | 309.6 | 103.2 | -1.7 (-0.55%) | 39 |
| 11 Jun 2012 | INR | 320.95 | 320.95 | 308.1 | 311.3 | 103.7667 | -0.85 (-0.27%) | 48 |
| 8 Jun 2012 | INR | 314.75 | 314.75 | 308.1 | 312.15 | 104.05 | +1.05 (+0.34%) | 939 |
| 7 Jun 2012 | INR | 314.05 | 315 | 307.55 | 311.1 | 103.7 | -3.9 (-1.24%) | 1,008 |
| 6 Jun 2012 | INR | 308 | 319.25 | 308 | 315 | 105 | +4 (+1.29%) | 602 |
| 5 Jun 2012 | INR | 315.9 | 324.4 | 309.1 | 311 | 103.6667 | +0.9 (+0.29%) | 1,677 |
| 4 Jun 2012 | INR | 307.95 | 314 | 304.1 | 310.1 | 103.3667 | -0.2 (-0.06%) | 1,640 |
| 1 Jun 2012 | INR | 320 | 328.95 | 309 | 310.3 | 103.4333 | -3.65 (-1.16%) | 32,437 |
| 31 May 2012 | INR | 330.65 | 330.65 | 309.8 | 313.95 | 104.65 | +2.05 (+0.66%) | 1,478 |
| 30 May 2012 | INR | 305 | 315 | 305 | 311.9 | 103.9667 | +3 (+0.97%) | 3,423 |
| 29 May 2012 | INR | 301.75 | 313.9 | 301.3 | 308.9 | 102.9667 | +4.8 (+1.58%) | 1,218 |
| 28 May 2012 | INR | 307 | 310.95 | 304.1 | 304.1 | 101.3667 | -0.95 (-0.31%) | 385 |
| 25 May 2012 | INR | 305.1 | 312.9 | 305.05 | 305.05 | 101.6833 | -0.15 (-0.05%) | 108 |
| 24 May 2012 | INR | 315.95 | 315.95 | 305.05 | 305.2 | 101.7333 | -0.6 (-0.20%) | 154 |
| 23 May 2012 | INR | 300.15 | 310 | 300.15 | 305.8 | 101.9333 | +1.2 (+0.39%) | 646 |
| 22 May 2012 | INR | 316.5 | 316.5 | 304.1 | 304.6 | 101.5333 | -3.4 (-1.10%) | 200 |
