| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 303.75 | 311.8 | 301 | 309.5 | 309.5 | +6.5 (+2.15%) | 293,396 |
| 29 Jun 2012 | INR | 296.85 | 303.9 | 296.85 | 303 | 303 | +9.05 (+3.08%) | 251,632 |
| 28 Jun 2012 | INR | 299.2 | 299.2 | 291.4 | 293.95 | 293.95 | -1.9 (-0.64%) | 92,649 |
| 27 Jun 2012 | INR | 299.9 | 302.4 | 295.1 | 295.85 | 295.85 | -0.85 (-0.29%) | 118,351 |
| 26 Jun 2012 | INR | 295.1 | 301.65 | 294.4 | 296.7 | 296.7 | -3.25 (-1.08%) | 117,281 |
| 25 Jun 2012 | INR | 301 | 307.9 | 293 | 299.95 | 299.95 | +0.25 (+0.08%) | 289,676 |
| 22 Jun 2012 | INR | 293.8 | 302.85 | 291 | 299.7 | 299.7 | +4.55 (+1.54%) | 360,762 |
| 21 Jun 2012 | INR | 291.3 | 297.3 | 291 | 295.15 | 295.15 | +5.4 (+1.86%) | 188,248 |
| 20 Jun 2012 | INR | 284.5 | 292.45 | 284 | 289.75 | 289.75 | +7.25 (+2.57%) | 209,254 |
| 19 Jun 2012 | INR | 277 | 284 | 274.1 | 282.5 | 282.5 | +3.15 (+1.13%) | 151,487 |
| 18 Jun 2012 | INR | 298.7 | 299.4 | 277.6 | 279.35 | 279.35 | -16.05 (-5.43%) | 144,808 |
| 15 Jun 2012 | INR | 294.3 | 297.5 | 291.5 | 295.4 | 295.4 | +3.25 (+1.11%) | 130,257 |
| 14 Jun 2012 | INR | 291.55 | 297.9 | 287.5 | 292.15 | 292.15 | +1.05 (+0.36%) | 243,409 |
| 13 Jun 2012 | INR | 295.05 | 297.55 | 289.4 | 291.1 | 291.1 | -2.85 (-0.97%) | 150,496 |
| 12 Jun 2012 | INR | 286.25 | 295.8 | 285 | 293.95 | 293.95 | +5.6 (+1.94%) | 161,766 |
| 11 Jun 2012 | INR | 297.5 | 303.3 | 286 | 288.35 | 288.35 | -4.85 (-1.65%) | 253,247 |
| 8 Jun 2012 | INR | 288.4 | 294.65 | 283.9 | 293.2 | 293.2 | +5.35 (+1.86%) | 232,643 |
| 7 Jun 2012 | INR | 289.6 | 292 | 280 | 287.85 | 287.85 | +2.2 (+0.77%) | 171,125 |
| 6 Jun 2012 | INR | 278.25 | 287.9 | 278.25 | 285.65 | 285.65 | +9.7 (+3.52%) | 186,941 |
| 5 Jun 2012 | INR | 280.05 | 284.3 | 272.5 | 275.95 | 275.95 | -2 (-0.72%) | 142,114 |
| 4 Jun 2012 | INR | 274 | 279.7 | 265.3 | 277.95 | 277.95 | +1.6 (+0.58%) | 161,396 |
| 1 Jun 2012 | INR | 287.5 | 290.5 | 274.3 | 276.35 | 276.35 | -9.8 (-3.42%) | 108,710 |
| 31 May 2012 | INR | 284.05 | 288.4 | 278.1 | 286.15 | 286.15 | +2.1 (+0.74%) | 223,323 |
| 30 May 2012 | INR | 300 | 301 | 282.35 | 284.05 | 284.05 | -18.25 (-6.04%) | 178,190 |
| 29 May 2012 | INR | 302.3 | 309.6 | 300.1 | 302.3 | 302.3 | +2.1 (+0.70%) | 206,846 |
| 28 May 2012 | INR | 294.05 | 302 | 294.05 | 300.2 | 300.2 | +6.55 (+2.23%) | 151,645 |
| 25 May 2012 | INR | 291 | 296.4 | 288.1 | 293.65 | 293.65 | +2.95 (+1.01%) | 107,436 |
| 24 May 2012 | INR | 287.1 | 293.5 | 282.55 | 290.7 | 290.7 | +7 (+2.47%) | 120,716 |
| 23 May 2012 | INR | 287 | 288 | 279.5 | 283.7 | 283.7 | -5.05 (-1.75%) | 116,113 |
| 22 May 2012 | INR | 294.6 | 301 | 287.3 | 288.75 | 288.75 | -1.45 (-0.50%) | 202,890 |
