| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 393.05 | 397.1 | 392 | 395.75 | 395.75 | -1.25 (-0.31%) | 1,892 |
| 29 Jun 2012 | INR | 400 | 401.5 | 393.05 | 397 | 397 | -2.5 (-0.63%) | 3,822 |
| 28 Jun 2012 | INR | 396 | 404 | 394.1 | 399.5 | 399.5 | +4.5 (+1.14%) | 7,322 |
| 27 Jun 2012 | INR | 397.75 | 397.75 | 392 | 395 | 395 | +0.9 (+0.23%) | 2,669 |
| 26 Jun 2012 | INR | 392.95 | 399 | 389 | 394.1 | 394.1 | +1.1 (+0.28%) | 9,122 |
| 25 Jun 2012 | INR | 385 | 395.2 | 383 | 393 | 393 | +9.8 (+2.56%) | 7,682 |
| 22 Jun 2012 | INR | 390 | 390 | 378 | 383.2 | 383.2 | -4.8 (-1.24%) | 7,144 |
| 21 Jun 2012 | INR | 370.25 | 392 | 370 | 388 | 388 | +10.25 (+2.71%) | 10,406 |
| 20 Jun 2012 | INR | 375 | 383.95 | 360 | 377.75 | 377.75 | +3.6 (+0.96%) | 12,065 |
| 19 Jun 2012 | INR | 348.05 | 379.5 | 343 | 374.15 | 374.15 | +22.7 (+6.46%) | 168,434 |
| 18 Jun 2012 | INR | 348 | 354 | 343.2 | 351.45 | 351.45 | +1.55 (+0.44%) | 1,120 |
| 15 Jun 2012 | INR | 348 | 355.25 | 343.2 | 349.9 | 349.9 | +3.8 (+1.10%) | 1,694 |
| 14 Jun 2012 | INR | 353 | 355 | 345 | 346.1 | 346.1 | -5.7 (-1.62%) | 584 |
| 13 Jun 2012 | INR | 350 | 356 | 346 | 351.8 | 351.8 | +3 (+0.86%) | 776 |
| 12 Jun 2012 | INR | 345.5 | 352.25 | 341.25 | 348.8 | 348.8 | -0.25 (-0.07%) | 1,236 |
| 11 Jun 2012 | INR | 353.15 | 353.15 | 347.05 | 349.05 | 349.05 | -2.4 (-0.68%) | 450 |
| 8 Jun 2012 | INR | 348 | 352.95 | 347.55 | 351.45 | 351.45 | +2.8 (+0.80%) | 456 |
| 7 Jun 2012 | INR | 351 | 352 | 346.1 | 348.65 | 348.65 | +1.8 (+0.52%) | 2,452 |
| 6 Jun 2012 | INR | 344 | 355 | 340 | 346.85 | 346.85 | +7.65 (+2.26%) | 126,083 |
| 5 Jun 2012 | INR | 349.95 | 349.95 | 337 | 339.2 | 339.2 | -5.35 (-1.55%) | 997 |
| 4 Jun 2012 | INR | 344.8 | 348 | 340 | 344.55 | 344.55 | +0.4 (+0.12%) | 1,717 |
| 1 Jun 2012 | INR | 355 | 355 | 340 | 344.15 | 344.15 | +1.4 (+0.41%) | 3,945 |
| 31 May 2012 | INR | 343.3 | 345 | 340.3 | 342.75 | 342.75 | -1.05 (-0.31%) | 1,350 |
| 30 May 2012 | INR | 343 | 347.9 | 341 | 343.8 | 343.8 | -1.8 (-0.52%) | 961 |
| 29 May 2012 | INR | 349.95 | 349.95 | 343 | 345.6 | 345.6 | -0.35 (-0.10%) | 849 |
| 28 May 2012 | INR | 343 | 348 | 340 | 345.95 | 345.95 | +6.1 (+1.79%) | 1,066 |
| 25 May 2012 | INR | 344 | 345 | 335 | 339.85 | 339.85 | -4.1 (-1.19%) | 1,052 |
| 24 May 2012 | INR | 344.95 | 348.2 | 340 | 343.95 | 343.95 | +0.3 (+0.09%) | 1,167 |
| 23 May 2012 | INR | 352 | 352 | 341 | 343.65 | 343.65 | -6.35 (-1.81%) | 862 |
| 22 May 2012 | INR | 347 | 351 | 346 | 350 | 350 | +0.4 (+0.11%) | 876 |
