| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 321.85 | 322 | 321 | 321.4 | 32.14 | +0.3 (+0.09%) | 94,216 |
| 29 Jun 2012 | INR | 320.95 | 322.75 | 320 | 321.1 | 32.11 | +1.5 (+0.47%) | 93,844 |
| 28 Jun 2012 | INR | 321 | 321 | 319.5 | 319.6 | 31.96 | +0.05 (+0.02%) | 81,038 |
| 27 Jun 2012 | INR | 321 | 321 | 319.05 | 319.55 | 31.955 | +0.4 (+0.13%) | 89,434 |
| 26 Jun 2012 | INR | 319.85 | 320.5 | 318.05 | 319.15 | 31.915 | +0.25 (+0.08%) | 86,189 |
| 25 Jun 2012 | INR | 320.25 | 324 | 318.5 | 318.9 | 31.89 | -0.7 (-0.22%) | 83,997 |
| 22 Jun 2012 | INR | 320 | 322 | 318.9 | 319.6 | 31.96 | -0.25 (-0.08%) | 84,862 |
| 21 Jun 2012 | INR | 319.2 | 320.35 | 319.15 | 319.85 | 31.985 | +0.15 (+0.05%) | 88,602 |
| 20 Jun 2012 | INR | 322 | 323.95 | 319.3 | 319.7 | 31.97 | +0.5 (+0.16%) | 82,057 |
| 19 Jun 2012 | INR | 319.85 | 324.85 | 319 | 319.2 | 31.92 | -1.95 (-0.61%) | 85,569 |
| 18 Jun 2012 | INR | 321.85 | 321.85 | 320 | 321.15 | 32.115 | +0.4 (+0.12%) | 87,101 |
| 15 Jun 2012 | INR | 319 | 322.1 | 319 | 320.75 | 32.075 | +1.6 (+0.50%) | 89,844 |
| 14 Jun 2012 | INR | 319.8 | 320.25 | 319 | 319.15 | 31.915 | +0.05 (+0.02%) | 85,122 |
| 13 Jun 2012 | INR | 319.85 | 319.95 | 318.9 | 319.1 | 31.91 | 0.0 (0.0%) | 83,113 |
| 12 Jun 2012 | INR | 319.75 | 320 | 319 | 319.1 | 31.91 | +0.35 (+0.11%) | 84,696 |
| 11 Jun 2012 | INR | 320 | 320 | 318.5 | 318.75 | 31.875 | -0.7 (-0.22%) | 87,850 |
| 8 Jun 2012 | INR | 319.25 | 320.5 | 318.9 | 319.45 | 31.945 | +0.1 (+0.03%) | 85,814 |
| 7 Jun 2012 | INR | 320 | 324.35 | 318.8 | 319.35 | 31.935 | +0.8 (+0.25%) | 87,826 |
| 6 Jun 2012 | INR | 319.25 | 319.5 | 318.25 | 318.55 | 31.855 | -0.25 (-0.08%) | 84,099 |
| 5 Jun 2012 | INR | 318.5 | 319.9 | 318.5 | 318.8 | 31.88 | -0.05 (-0.02%) | 80,623 |
| 4 Jun 2012 | INR | 320 | 321.95 | 318.5 | 318.85 | 31.885 | -0.4 (-0.13%) | 83,641 |
| 1 Jun 2012 | INR | 324.2 | 324.2 | 318 | 319.25 | 31.925 | +0.8 (+0.25%) | 82,228 |
| 31 May 2012 | INR | 319.4 | 320 | 317.9 | 318.45 | 31.845 | -0.05 (-0.02%) | 84,969 |
| 30 May 2012 | INR | 324.9 | 324.9 | 318.5 | 318.5 | 31.85 | 0.0 (0.0%) | 83,520 |
| 29 May 2012 | INR | 320 | 321.95 | 318.5 | 318.5 | 31.85 | -0.5 (-0.16%) | 88,547 |
| 28 May 2012 | INR | 324.95 | 324.95 | 318.1 | 319 | 31.9 | +0.1 (+0.03%) | 86,447 |
| 25 May 2012 | INR | 323.95 | 323.95 | 318.4 | 318.9 | 31.89 | +0.2 (+0.06%) | 102,067 |
| 24 May 2012 | INR | 324.8 | 325 | 318.3 | 318.7 | 31.87 | +0.3 (+0.09%) | 89,292 |
| 23 May 2012 | INR | 320.25 | 320.25 | 317.4 | 318.4 | 31.84 | -2.05 (-0.64%) | 91,576 |
| 22 May 2012 | INR | 334.3 | 334.3 | 319.5 | 320.45 | 32.045 | -1.95 (-0.60%) | 82,517 |
