| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 3,712 | 3,751.9 | 3,695 | 3,708.2 | 370.82 | -15 (-0.40%) | 348,430 |
| 12 Jul 2012 | INR | 3,693.9 | 3,757 | 3,683.3 | 3,723.2 | 372.32 | +29.3 (+0.79%) | 811,760 |
| 11 Jul 2012 | INR | 3,675 | 3,722 | 3,675 | 3,693.9 | 369.39 | +0.8 (+0.02%) | 595,220 |
| 10 Jul 2012 | INR | 3,699 | 3,745 | 3,674.5 | 3,693.1 | 369.31 | +9.6 (+0.26%) | 1,190,000 |
| 9 Jul 2012 | INR | 3,694 | 3,708.8 | 3,660 | 3,683.5 | 368.35 | -30.9 (-0.83%) | 747,410 |
| 6 Jul 2012 | INR | 3,771 | 3,777.1 | 3,680.2 | 3,714.4 | 371.44 | -66.8 (-1.77%) | 1,430,000 |
| 5 Jul 2012 | INR | 3,863 | 3,895 | 3,775 | 3,781.2 | 378.12 | -91.3 (-2.36%) | 1,450,000 |
| 4 Jul 2012 | INR | 3,941 | 3,963.9 | 3,863.1 | 3,872.5 | 387.25 | -67.7 (-1.72%) | 1,120,000 |
| 3 Jul 2012 | INR | 3,921 | 3,966 | 3,902.3 | 3,940.2 | 394.02 | +19 (+0.48%) | 1,360,000 |
| 2 Jul 2012 | INR | 3,878 | 3,949 | 3,860 | 3,921.2 | 392.12 | +32.6 (+0.84%) | 605,310 |
| 29 Jun 2012 | INR | 3,770 | 3,900.5 | 3,770 | 3,888.6 | 388.86 | +139.6 (+3.72%) | 1,040,000 |
| 28 Jun 2012 | INR | 3,780 | 3,817 | 3,738 | 3,749 | 374.9 | -27.2 (-0.72%) | 825,040 |
| 27 Jun 2012 | INR | 3,765 | 3,797 | 3,762 | 3,776.2 | 377.62 | +17.2 (+0.46%) | 514,730 |
| 26 Jun 2012 | INR | 3,808 | 3,826.8 | 3,726 | 3,759 | 375.9 | -49 (-1.29%) | 1,030,000 |
| 25 Jun 2012 | INR | 3,915 | 3,915 | 3,789.5 | 3,808 | 380.8 | -83.2 (-2.14%) | 573,860 |
| 22 Jun 2012 | INR | 3,881 | 3,913 | 3,863.4 | 3,891.2 | 389.12 | -5.5 (-0.14%) | 398,890 |
| 21 Jun 2012 | INR | 3,890 | 3,908.5 | 3,845 | 3,896.7 | 389.67 | +11.7 (+0.30%) | 924,560 |
| 20 Jun 2012 | INR | 3,895 | 3,919.9 | 3,856.9 | 3,885 | 388.5 | -1.1 (-0.03%) | 485,790 |
| 19 Jun 2012 | INR | 3,874 | 3,904.9 | 3,838.9 | 3,886.1 | 388.61 | +22.1 (+0.57%) | 451,290 |
| 18 Jun 2012 | INR | 3,900 | 3,980 | 3,831.5 | 3,864 | 386.4 | -22.2 (-0.57%) | 508,560 |
| 15 Jun 2012 | INR | 3,890 | 3,900 | 3,844 | 3,886.2 | 388.62 | +15.6 (+0.40%) | 523,980 |
| 14 Jun 2012 | INR | 3,862 | 3,914 | 3,857.6 | 3,870.6 | 387.06 | -7 (-0.18%) | 425,710 |
| 13 Jun 2012 | INR | 3,863.7 | 3,921 | 3,862 | 3,877.6 | 387.76 | -6.2 (-0.16%) | 483,950 |
| 12 Jun 2012 | INR | 3,808 | 3,899 | 3,784 | 3,883.8 | 388.38 | +47.6 (+1.24%) | 551,600 |
| 11 Jun 2012 | INR | 3,826.1 | 3,894.7 | 3,818 | 3,836.2 | 383.62 | +10.9 (+0.28%) | 578,730 |
| 8 Jun 2012 | INR | 3,830.3 | 3,848.9 | 3,765 | 3,825.3 | 382.53 | -22.4 (-0.58%) | 436,580 |
| 7 Jun 2012 | INR | 3,810 | 3,865 | 3,805.1 | 3,847.7 | 384.77 | +23.7 (+0.62%) | 993,880 |
| 6 Jun 2012 | INR | 3,749.9 | 3,843.7 | 3,749.9 | 3,824 | 382.4 | +105.1 (+2.83%) | 1,270,000 |
| 5 Jun 2012 | INR | 3,734 | 3,799 | 3,692.3 | 3,718.9 | 371.89 | +34.7 (+0.94%) | 954,970 |
| 4 Jun 2012 | INR | 3,767.9 | 3,774 | 3,660.5 | 3,684.2 | 368.42 | -95.6 (-2.53%) | 1,110,000 |
