| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 346 | 346 | 330 | 336.25 | 336.25 | +6.25 (+1.89%) | 156 |
| 29 Jun 2012 | INR | 319.85 | 345 | 307.9 | 330 | 330 | +5 (+1.54%) | 682 |
| 28 Jun 2012 | INR | 331.95 | 331.95 | 323 | 325 | 325 | +0.05 (+0.02%) | 50 |
| 27 Jun 2012 | INR | 329 | 331.95 | 320 | 324.95 | 324.95 | +0.95 (+0.29%) | 250 |
| 26 Jun 2012 | INR | 329 | 329 | 320.75 | 324 | 324 | -6.75 (-2.04%) | 65 |
| 25 Jun 2012 | INR | 327 | 336.95 | 325.1 | 330.75 | 330.75 | +8.75 (+2.72%) | 76 |
| 22 Jun 2012 | INR | 325.95 | 325.95 | 320.05 | 322 | 322 | -1.55 (-0.48%) | 13 |
| 21 Jun 2012 | INR | 329.95 | 329.95 | 318.95 | 323.55 | 323.55 | +8.85 (+2.81%) | 1,121 |
| 20 Jun 2012 | INR | 329.95 | 329.95 | 302 | 314.7 | 314.7 | -10.3 (-3.17%) | 110,509 |
| 19 Jun 2012 | INR | 330 | 330 | 325 | 325 | 325 | -6.8 (-2.05%) | 359 |
| 18 Jun 2012 | INR | 335 | 340 | 326 | 331.8 | 331.8 | -3.2 (-0.96%) | 679 |
| 15 Jun 2012 | INR | 334 | 338.5 | 333.05 | 335 | 335 | +1 (+0.30%) | 314 |
| 14 Jun 2012 | INR | 340 | 340 | 333.05 | 334 | 334 | -6.7 (-1.97%) | 152 |
| 13 Jun 2012 | INR | 349 | 349 | 340 | 340.7 | 340.7 | -5.3 (-1.53%) | 115 |
| 12 Jun 2012 | INR | 354.95 | 358.4 | 339 | 346 | 346 | -6.4 (-1.82%) | 609 |
| 11 Jun 2012 | INR | 360.95 | 371 | 345.3 | 352.4 | 352.4 | -6.35 (-1.77%) | 286 |
| 8 Jun 2012 | INR | 363 | 364.8 | 357.05 | 358.75 | 358.75 | -5.5 (-1.51%) | 7 |
| 7 Jun 2012 | INR | 365 | 365 | 361 | 364.25 | 364.25 | +6.3 (+1.76%) | 74 |
| 6 Jun 2012 | INR | 356.5 | 361.95 | 355 | 357.95 | 357.95 | +2.3 (+0.65%) | 213 |
| 5 Jun 2012 | INR | 360 | 360 | 352 | 355.65 | 355.65 | -5.2 (-1.44%) | 580 |
| 4 Jun 2012 | INR | 355.05 | 365.8 | 355.05 | 360.85 | 360.85 | -1.95 (-0.54%) | 296 |
| 1 Jun 2012 | INR | 365 | 368 | 358.25 | 362.8 | 362.8 | +0.8 (+0.22%) | 69 |
| 31 May 2012 | INR | 348.25 | 387.95 | 348.05 | 362 | 362 | +13.5 (+3.87%) | 870 |
| 30 May 2012 | INR | 353 | 358.25 | 347.1 | 348.5 | 348.5 | -1.3 (-0.37%) | 175 |
| 29 May 2012 | INR | 356 | 358.95 | 347.55 | 349.8 | 349.8 | -3.4 (-0.96%) | 281 |
| 28 May 2012 | INR | 353 | 357.95 | 340 | 353.2 | 353.2 | +2.8 (+0.80%) | 2,147 |
| 25 May 2012 | INR | 356 | 358.95 | 349.95 | 350.4 | 350.4 | -2.2 (-0.62%) | 1,579 |
| 24 May 2012 | INR | 355 | 356 | 351.5 | 352.6 | 352.6 | -2.4 (-0.68%) | 240 |
| 23 May 2012 | INR | 350.6 | 355 | 350.6 | 355 | 355 | +4 (+1.14%) | 29 |
| 22 May 2012 | INR | 350.5 | 351 | 350.5 | 351 | 351 | 0.0 (0.0%) | 60 |
