| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 285.35 | 285.35 | 279 | 281.4 | 281.4 | -0.15 (-0.05%) | 17,573 |
| 29 Jun 2012 | INR | 284 | 285 | 280.6 | 281.55 | 281.55 | +1.9 (+0.68%) | 22,275 |
| 28 Jun 2012 | INR | 283.1 | 284 | 278.2 | 279.65 | 279.65 | -1.9 (-0.67%) | 19,960 |
| 27 Jun 2012 | INR | 284 | 284.5 | 280 | 281.55 | 281.55 | +5.75 (+2.08%) | 59,416 |
| 26 Jun 2012 | INR | 273.4 | 281 | 271.45 | 275.8 | 275.8 | +2.25 (+0.82%) | 72,588 |
| 25 Jun 2012 | INR | 274 | 274.75 | 267 | 273.55 | 273.55 | +2.2 (+0.81%) | 13,445 |
| 22 Jun 2012 | INR | 270 | 272.8 | 269.5 | 271.35 | 271.35 | -0.15 (-0.06%) | 11,290 |
| 21 Jun 2012 | INR | 268 | 273.3 | 266.4 | 271.5 | 271.5 | +3.65 (+1.36%) | 28,388 |
| 20 Jun 2012 | INR | 267.75 | 270 | 266.5 | 267.85 | 267.85 | -0.05 (-0.02%) | 24,531 |
| 19 Jun 2012 | INR | 265.9 | 268.4 | 263.5 | 267.9 | 267.9 | +3.65 (+1.38%) | 23,807 |
| 18 Jun 2012 | INR | 268.75 | 269.9 | 264 | 264.25 | 264.25 | -2.4 (-0.90%) | 19,450 |
| 15 Jun 2012 | INR | 269.4 | 270.75 | 266 | 266.65 | 266.65 | -1.25 (-0.47%) | 13,371 |
| 14 Jun 2012 | INR | 277.1 | 277.1 | 266.65 | 267.9 | 267.9 | -8.65 (-3.13%) | 24,143 |
| 13 Jun 2012 | INR | 275.8 | 278 | 272.05 | 276.55 | 276.55 | +2.45 (+0.89%) | 79,247 |
| 12 Jun 2012 | INR | 272.15 | 274.95 | 271.05 | 274.1 | 274.1 | +2.3 (+0.85%) | 22,848 |
| 11 Jun 2012 | INR | 274 | 276 | 270.6 | 271.8 | 271.8 | -1.25 (-0.46%) | 25,408 |
| 8 Jun 2012 | INR | 275.05 | 278.6 | 270.75 | 273.05 | 273.05 | -0.85 (-0.31%) | 92,070 |
| 7 Jun 2012 | INR | 274.95 | 276.7 | 271.5 | 273.9 | 273.9 | +2.55 (+0.94%) | 48,506 |
| 6 Jun 2012 | INR | 273.15 | 276.4 | 268.55 | 271.35 | 271.35 | -1 (-0.37%) | 68,495 |
| 5 Jun 2012 | INR | 265.95 | 274.5 | 264.1 | 272.35 | 272.35 | +9.55 (+3.63%) | 106,578 |
| 4 Jun 2012 | INR | 268 | 268.7 | 262.1 | 262.8 | 262.8 | -7.75 (-2.86%) | 21,468 |
| 1 Jun 2012 | INR | 279 | 282.4 | 269.3 | 270.55 | 270.55 | -7.15 (-2.57%) | 50,458 |
| 31 May 2012 | INR | 264 | 282.15 | 263.3 | 277.7 | 277.7 | +10.75 (+4.03%) | 61,675 |
| 30 May 2012 | INR | 275.2 | 275.2 | 265.9 | 266.95 | 266.95 | -8.5 (-3.09%) | 14,247 |
| 29 May 2012 | INR | 273.5 | 277.5 | 270.75 | 275.45 | 275.45 | +3.3 (+1.21%) | 61,032 |
| 28 May 2012 | INR | 271.1 | 275.65 | 266.05 | 272.15 | 272.15 | +2.85 (+1.06%) | 64,563 |
| 25 May 2012 | INR | 264.5 | 270 | 264.05 | 269.3 | 269.3 | +7.1 (+2.71%) | 51,414 |
| 24 May 2012 | INR | 259.55 | 262.95 | 258.2 | 262.2 | 262.2 | +2.65 (+1.02%) | 21,291 |
| 23 May 2012 | INR | 256.5 | 261 | 256.1 | 259.55 | 259.55 | +2.25 (+0.87%) | 19,750 |
| 22 May 2012 | INR | 258 | 261 | 256.05 | 257.3 | 257.3 | +0.55 (+0.21%) | 16,629 |
