| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | INR | 281.9 | 328.4 | 281.9 | 312.95 | 312.95 | +30.75 (+10.90%) | 720,731 |
| 27 Jun 2012 | INR | 282.8 | 286.7 | 275.5 | 282.2 | 282.2 | +1.6 (+0.57%) | 99,284 |
| 26 Jun 2012 | INR | 280.05 | 286.9 | 280 | 280.6 | 280.6 | +0.35 (+0.12%) | 18,258 |
| 25 Jun 2012 | INR | 279.5 | 283.2 | 275.1 | 280.25 | 280.25 | +4.1 (+1.48%) | 18,232 |
| 22 Jun 2012 | INR | 278 | 287 | 274.4 | 276.15 | 276.15 | -2.95 (-1.06%) | 100,633 |
| 21 Jun 2012 | INR | 304.9 | 307 | 277 | 279.1 | 279.1 | -22.25 (-7.38%) | 113,767 |
| 20 Jun 2012 | INR | 265.55 | 305 | 265 | 301.35 | 301.35 | +36.25 (+13.67%) | 216,428 |
| 19 Jun 2012 | INR | 266 | 270 | 265 | 265.1 | 265.1 | +0.05 (+0.02%) | 15,702 |
| 18 Jun 2012 | INR | 269.75 | 269.75 | 265 | 265.05 | 265.05 | -1.2 (-0.45%) | 29,644 |
| 15 Jun 2012 | INR | 268.75 | 271.95 | 265 | 266.25 | 266.25 | -0.85 (-0.32%) | 22,598 |
| 14 Jun 2012 | INR | 268 | 272.9 | 265.25 | 267.1 | 267.1 | -0.4 (-0.15%) | 20,605 |
| 13 Jun 2012 | INR | 270 | 287 | 266.65 | 267.5 | 267.5 | -2.4 (-0.89%) | 160,506 |
| 12 Jun 2012 | INR | 268.05 | 273.95 | 267.05 | 269.9 | 269.9 | -0.65 (-0.24%) | 2,745 |
| 11 Jun 2012 | INR | 271 | 281.8 | 268.05 | 270.55 | 270.55 | -1.85 (-0.68%) | 21,621 |
| 8 Jun 2012 | INR | 276 | 278 | 268.1 | 272.4 | 272.4 | -2.65 (-0.96%) | 20,942 |
| 7 Jun 2012 | INR | 272 | 281 | 265.2 | 275.05 | 275.05 | +4.9 (+1.81%) | 15,912 |
| 6 Jun 2012 | INR | 271 | 280 | 268.25 | 270.15 | 270.15 | +4.75 (+1.79%) | 5,802 |
| 5 Jun 2012 | INR | 269.7 | 269.7 | 265 | 265.4 | 265.4 | -3.25 (-1.21%) | 35,521 |
| 4 Jun 2012 | INR | 267.35 | 270 | 265 | 268.65 | 268.65 | +2.65 (+1.00%) | 37,966 |
| 1 Jun 2012 | INR | 280 | 280 | 265 | 266 | 266 | -16.05 (-5.69%) | 14,084 |
| 31 May 2012 | INR | 280 | 288.9 | 273 | 282.05 | 282.05 | +0.35 (+0.12%) | 65,523 |
| 30 May 2012 | INR | 287 | 289.7 | 277.1 | 281.7 | 281.7 | -3.5 (-1.23%) | 16,312 |
| 29 May 2012 | INR | 285 | 290 | 283 | 285.2 | 285.2 | +3.5 (+1.24%) | 14,440 |
| 28 May 2012 | INR | 286.7 | 290.5 | 280.25 | 281.7 | 281.7 | -2.65 (-0.93%) | 7,209 |
| 25 May 2012 | INR | 281.55 | 291 | 277.3 | 284.35 | 284.35 | +3.35 (+1.19%) | 44,118 |
| 24 May 2012 | INR | 272 | 283.9 | 270.65 | 281 | 281 | +11.4 (+4.23%) | 22,905 |
| 23 May 2012 | INR | 269 | 296 | 265.1 | 269.6 | 269.6 | +4.6 (+1.74%) | 90,416 |
| 22 May 2012 | INR | 268.9 | 268.95 | 265 | 265 | 265 | -2.75 (-1.03%) | 25,022 |
| 21 May 2012 | INR | 236.35 | 269.5 | 223.7 | 267.75 | 267.75 | +2.3 (+0.87%) | 17,677 |
| 18 May 2012 | INR | 265 | 268 | 265 | 265.45 | 265.45 | +0.05 (+0.02%) | 3,985 |
