| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | INR | 592.35 | 610.05 | 592.3 | 605.85 | 605.85 | +3 (+0.50%) | 26 |
| 18 Jun 2012 | INR | 582.4 | 620 | 581.55 | 602.85 | 602.85 | -11.15 (-1.82%) | 31 |
| 15 Jun 2012 | INR | 614.3 | 614.3 | 614 | 614 | 614 | +14 (+2.33%) | 2 |
| 14 Jun 2012 | INR | 622 | 622 | 590.2 | 600 | 600 | -5 (-0.83%) | 91 |
| 13 Jun 2012 | INR | 604.95 | 605 | 604.95 | 605 | 605 | 0.0 (0.0%) | 2 |
| 12 Jun 2012 | INR | 605 | 605 | 605 | 605 | 605 | +9 (+1.51%) | 2 |
| 11 Jun 2012 | INR | 624.95 | 624.95 | 596 | 596 | 596 | -4 (-0.67%) | 14 |
| 8 Jun 2012 | INR | 600 | 600 | 590.05 | 600 | 600 | +10 (+1.69%) | 3 |
| 7 Jun 2012 | INR | 594 | 594 | 590 | 590 | 590 | -3.35 (-0.56%) | 513 |
| 6 Jun 2012 | INR | 620.3 | 620.3 | 590 | 593.35 | 593.35 | -11.65 (-1.93%) | 9 |
| 5 Jun 2012 | INR | 610 | 610 | 605 | 605 | 605 | -6.2 (-1.01%) | 57 |
| 4 Jun 2012 | INR | 625.95 | 625.95 | 598 | 611.2 | 611.2 | -15.55 (-2.48%) | 35 |
| 1 Jun 2012 | INR | 626.75 | 626.75 | 626.75 | 626.75 | 626.75 | +4.3 (+0.69%) | 1 |
| 31 May 2012 | INR | 622.45 | 622.45 | 622.45 | 622.45 | 622.45 | 0.0 (0.0%) | 0 |
| 30 May 2012 | INR | 622.45 | 622.45 | 622.45 | 622.45 | 622.45 | +17.45 (+2.88%) | 1 |
| 29 May 2012 | INR | 615 | 615 | 605 | 605 | 605 | -19 (-3.04%) | 4 |
| 28 May 2012 | INR | 627.85 | 627.85 | 610 | 624 | 624 | +13.95 (+2.29%) | 6 |
| 25 May 2012 | INR | 626 | 626 | 610.05 | 610.05 | 610.05 | -9.95 (-1.60%) | 4 |
| 24 May 2012 | INR | 635 | 635 | 620 | 620 | 620 | +5 (+0.81%) | 2 |
| 23 May 2012 | INR | 634.95 | 634.95 | 615 | 615 | 615 | 0.0 (0.0%) | 2 |
| 22 May 2012 | INR | 612.5 | 628 | 606 | 615 | 615 | -2.5 (-0.40%) | 199 |
| 21 May 2012 | INR | 630 | 640 | 612.5 | 617.5 | 617.5 | -17.1 (-2.69%) | 6 |
| 18 May 2012 | INR | 640 | 647 | 620 | 634.6 | 634.6 | -3.4 (-0.53%) | 15 |
| 17 May 2012 | INR | 620 | 638 | 620 | 638 | 638 | +27.45 (+4.50%) | 105 |
| 16 May 2012 | INR | 650 | 650 | 600 | 610.55 | 610.55 | +0.8 (+0.13%) | 112 |
| 15 May 2012 | INR | 620.1 | 625 | 601 | 609.75 | 609.75 | -10.25 (-1.65%) | 19 |
| 14 May 2012 | INR | 655 | 655 | 620 | 620 | 620 | -5 (-0.80%) | 21 |
| 11 May 2012 | INR | 655 | 655 | 612.45 | 625 | 625 | +5 (+0.81%) | 12 |
| 10 May 2012 | INR | 620 | 620 | 620 | 620 | 620 | -11.65 (-1.84%) | 25 |
| 9 May 2012 | INR | 679.95 | 679.95 | 625 | 631.65 | 631.65 | -31.35 (-4.73%) | 29 |
