| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 303.05 | 311 | 300.05 | 306.7 | 306.7 | +4.4 (+1.46%) | 122,883 |
| 29 Jun 2012 | INR | 299.5 | 303.4 | 297.05 | 302.3 | 302.3 | -0.4 (-0.13%) | 1,339,359 |
| 28 Jun 2012 | INR | 304.9 | 307.55 | 296.1 | 302.7 | 302.7 | +3.05 (+1.02%) | 1,062,944 |
| 27 Jun 2012 | INR | 302.5 | 304.9 | 298.25 | 299.65 | 299.65 | -0.05 (-0.02%) | 60,981 |
| 26 Jun 2012 | INR | 292.7 | 304.7 | 292.7 | 299.7 | 299.7 | +5.35 (+1.82%) | 252,985 |
| 25 Jun 2012 | INR | 281.05 | 300.9 | 280.35 | 294.35 | 294.35 | +13.9 (+4.96%) | 201,222 |
| 22 Jun 2012 | INR | 275 | 284.55 | 270.5 | 280.45 | 280.45 | +2.15 (+0.77%) | 53,735 |
| 21 Jun 2012 | INR | 275 | 283 | 275 | 278.3 | 278.3 | +0.45 (+0.16%) | 54,887 |
| 20 Jun 2012 | INR | 269 | 280.4 | 268 | 277.85 | 277.85 | +8.85 (+3.29%) | 147,242 |
| 19 Jun 2012 | INR | 265.1 | 276.2 | 262.55 | 269 | 269 | +3.9 (+1.47%) | 610,190 |
| 18 Jun 2012 | INR | 266 | 268.9 | 262.5 | 265.1 | 265.1 | +0.85 (+0.32%) | 84,139 |
| 15 Jun 2012 | INR | 262.5 | 267 | 258.2 | 264.25 | 264.25 | +2.5 (+0.96%) | 260,350 |
| 14 Jun 2012 | INR | 254.5 | 267.7 | 254.5 | 261.75 | 261.75 | +7 (+2.75%) | 315,183 |
| 13 Jun 2012 | INR | 255.4 | 257.45 | 253.25 | 254.75 | 254.75 | -0.65 (-0.25%) | 1,058,311 |
| 12 Jun 2012 | INR | 247.6 | 257.3 | 245 | 255.4 | 255.4 | +6.85 (+2.76%) | 165,927 |
| 11 Jun 2012 | INR | 261.9 | 264.95 | 245.9 | 248.55 | 248.55 | -9.1 (-3.53%) | 156,707 |
| 8 Jun 2012 | INR | 237.45 | 261.9 | 234.1 | 257.65 | 257.65 | +21.55 (+9.13%) | 601,170 |
| 7 Jun 2012 | INR | 237.8 | 238.9 | 234.65 | 236.1 | 236.1 | +1.45 (+0.62%) | 30,993 |
| 6 Jun 2012 | INR | 228.8 | 236.5 | 228.8 | 234.65 | 234.65 | +7.3 (+3.21%) | 76,607 |
| 5 Jun 2012 | INR | 229.45 | 233.45 | 226 | 227.35 | 227.35 | +2.45 (+1.09%) | 57,533 |
| 4 Jun 2012 | INR | 225.9 | 234.7 | 220 | 224.9 | 224.9 | -1.8 (-0.79%) | 103,762 |
| 1 Jun 2012 | INR | 238.25 | 238.25 | 225 | 226.7 | 226.7 | -12.25 (-5.13%) | 76,826 |
| 31 May 2012 | INR | 243.9 | 244.5 | 237.7 | 238.95 | 238.95 | -4.95 (-2.03%) | 37,812 |
| 30 May 2012 | INR | 249.25 | 251 | 243.15 | 243.9 | 243.9 | -3.15 (-1.28%) | 75,954 |
| 29 May 2012 | INR | 248 | 249.95 | 245.2 | 247.05 | 247.05 | -0.5 (-0.20%) | 58,533 |
| 28 May 2012 | INR | 251.1 | 256.5 | 247 | 247.55 | 247.55 | -3.5 (-1.39%) | 139,858 |
| 25 May 2012 | INR | 250.2 | 254.35 | 245 | 251.05 | 251.05 | +0.75 (+0.30%) | 126,139 |
| 24 May 2012 | INR | 253.8 | 254 | 248.95 | 250.3 | 250.3 | -0.05 (-0.02%) | 41,228 |
| 23 May 2012 | INR | 250.9 | 260 | 249.9 | 250.35 | 250.35 | -2.55 (-1.01%) | 47,727 |
| 22 May 2012 | INR | 261.9 | 266.8 | 252.05 | 252.9 | 252.9 | -5.55 (-2.15%) | 79,396 |
