| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 324 | 327.8 | 322.45 | 325.2 | 65.04 | +2.2 (+0.68%) | 8,435 |
| 29 Jun 2012 | INR | 327.85 | 327.95 | 321.15 | 323 | 64.6 | -1.15 (-0.35%) | 6,871 |
| 28 Jun 2012 | INR | 322.45 | 330 | 320 | 324.15 | 64.83 | +2.5 (+0.78%) | 11,486 |
| 27 Jun 2012 | INR | 322.75 | 324.35 | 320.15 | 321.65 | 64.33 | +1 (+0.31%) | 7,678 |
| 26 Jun 2012 | INR | 327.85 | 327.9 | 319.5 | 320.65 | 64.13 | -7.35 (-2.24%) | 5,937 |
| 25 Jun 2012 | INR | 326 | 332.25 | 324 | 328 | 65.6 | +5.6 (+1.74%) | 12,320 |
| 22 Jun 2012 | INR | 310.55 | 329 | 310.5 | 322.4 | 64.48 | +7.4 (+2.35%) | 23,893 |
| 21 Jun 2012 | INR | 305.35 | 317 | 305.35 | 315 | 63 | +8.55 (+2.79%) | 14,833 |
| 20 Jun 2012 | INR | 302.25 | 314.5 | 302.25 | 306.45 | 61.29 | +4.35 (+1.44%) | 23,311 |
| 19 Jun 2012 | INR | 304.2 | 305 | 301 | 302.1 | 60.42 | -6.7 (-2.17%) | 11,909 |
| 18 Jun 2012 | INR | 316 | 317 | 307.4 | 308.8 | 61.76 | -4.15 (-1.33%) | 9,276 |
| 15 Jun 2012 | INR | 315.25 | 319.35 | 310 | 312.95 | 62.59 | -0.4 (-0.13%) | 8,775 |
| 14 Jun 2012 | INR | 319.05 | 321 | 311.5 | 313.35 | 62.67 | -7.25 (-2.26%) | 9,529 |
| 13 Jun 2012 | INR | 321.55 | 324.9 | 318.25 | 320.6 | 64.12 | -1.1 (-0.34%) | 9,361 |
| 12 Jun 2012 | INR | 325.5 | 325.5 | 318 | 321.7 | 64.34 | -2.3 (-0.71%) | 13,854 |
| 11 Jun 2012 | INR | 333 | 334.5 | 322.1 | 324 | 64.8 | -6.6 (-2.00%) | 16,584 |
| 8 Jun 2012 | INR | 333.9 | 338 | 328.6 | 330.6 | 66.12 | -2.1 (-0.63%) | 33,863 |
| 7 Jun 2012 | INR | 350 | 364 | 331 | 332.7 | 66.54 | -84.35 (-20.23%) | 86,852 |
| 6 Jun 2012 | INR | 417.95 | 425.5 | 409.15 | 417.05 | 83.41 | +2.95 (+0.71%) | 96,332 |
| 5 Jun 2012 | INR | 420.1 | 435.8 | 408 | 414.1 | 82.82 | -17.4 (-4.03%) | 60,924 |
| 4 Jun 2012 | INR | 428.5 | 433 | 424.6 | 431.5 | 86.3 | 0.0 (0.0%) | 39,609 |
| 1 Jun 2012 | INR | 432 | 434.9 | 406 | 431.5 | 86.3 | +0.8 (+0.19%) | 47,762 |
| 31 May 2012 | INR | 427 | 431.25 | 425 | 430.7 | 86.14 | +3.85 (+0.90%) | 23,184 |
| 30 May 2012 | INR | 434 | 434.85 | 425 | 426.85 | 85.37 | -3.75 (-0.87%) | 28,476 |
| 29 May 2012 | INR | 425 | 434.7 | 422 | 430.6 | 86.12 | +10.25 (+2.44%) | 58,769 |
| 28 May 2012 | INR | 410 | 423 | 410 | 420.35 | 84.07 | +14.3 (+3.52%) | 32,445 |
| 25 May 2012 | INR | 398 | 415 | 395.5 | 406.05 | 81.21 | +11.45 (+2.90%) | 33,587 |
| 24 May 2012 | INR | 397 | 397 | 393 | 394.6 | 78.92 | +0.45 (+0.11%) | 15,532 |
| 23 May 2012 | INR | 404 | 404 | 392.5 | 394.15 | 78.83 | -9.25 (-2.29%) | 15,346 |
| 22 May 2012 | INR | 404 | 407.5 | 402.2 | 403.4 | 80.68 | +0.9 (+0.22%) | 11,063 |
