| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 873.76 | 894.8 | 872.34 | 887.34 | 443.67 | +16.64 (+1.91%) | 964,400 |
| 12 Jul 2012 | INR | 871.54 | 875 | 866.9 | 870.7 | 435.35 | -6 (-0.68%) | 237,100 |
| 11 Jul 2012 | INR | 876.96 | 887.4 | 871.5 | 876.7 | 438.35 | -0.4 (-0.05%) | 226,970 |
| 10 Jul 2012 | INR | 873.1 | 883.4 | 872.1 | 877.1 | 438.55 | +5 (+0.57%) | 391,868 |
| 9 Jul 2012 | INR | 878.7 | 885.84 | 868.1 | 872.1 | 436.05 | -9.16 (-1.04%) | 357,878 |
| 6 Jul 2012 | INR | 890 | 890 | 877 | 881.26 | 440.63 | -4.78 (-0.54%) | 324,170 |
| 5 Jul 2012 | INR | 880.4 | 896 | 876.66 | 886.04 | 443.02 | +3.64 (+0.41%) | 566,850 |
| 4 Jul 2012 | INR | 887.5 | 892.7 | 877.5 | 882.4 | 441.2 | -5.1 (-0.57%) | 593,010 |
| 3 Jul 2012 | INR | 912.5 | 912.5 | 881 | 887.5 | 443.75 | +9.6 (+1.09%) | 664,322 |
| 2 Jul 2012 | INR | 877.8 | 883.7 | 866.3 | 877.9 | 438.95 | +11.6 (+1.34%) | 650,738 |
| 29 Jun 2012 | INR | 843 | 870 | 840.9 | 866.3 | 433.15 | +22.96 (+2.72%) | 810,260 |
| 28 Jun 2012 | INR | 857 | 862.3 | 840 | 843.34 | 421.67 | -13.16 (-1.54%) | 618,388 |
| 27 Jun 2012 | INR | 860 | 868 | 852 | 856.5 | 428.25 | -2.26 (-0.26%) | 733,470 |
| 26 Jun 2012 | INR | 852 | 864 | 840.1 | 858.76 | 429.38 | +7.6 (+0.89%) | 1,035,054 |
| 25 Jun 2012 | INR | 852.46 | 865 | 846.96 | 851.16 | 425.58 | -1.44 (-0.17%) | 750,576 |
| 22 Jun 2012 | INR | 846 | 859.76 | 833 | 852.6 | 426.3 | +5.34 (+0.63%) | 1,393,766 |
| 21 Jun 2012 | INR | 818.96 | 852 | 804.1 | 847.26 | 423.63 | +26.36 (+3.21%) | 1,906,148 |
| 20 Jun 2012 | INR | 804.26 | 825 | 800.1 | 820.9 | 410.45 | +17.7 (+2.20%) | 1,105,670 |
| 19 Jun 2012 | INR | 788.5 | 810 | 769.2 | 803.2 | 401.6 | +12.44 (+1.57%) | 1,748,984 |
| 18 Jun 2012 | INR | 820 | 825.8 | 785.6 | 790.76 | 395.38 | -26.94 (-3.29%) | 1,067,656 |
| 15 Jun 2012 | INR | 824.96 | 832 | 813.3 | 817.7 | 408.85 | -4.56 (-0.55%) | 717,802 |
| 14 Jun 2012 | INR | 825 | 834.2 | 819.46 | 822.26 | 411.13 | -3.9 (-0.47%) | 610,600 |
| 13 Jun 2012 | INR | 819 | 831 | 811.76 | 826.16 | 413.08 | +6.9 (+0.84%) | 1,260,106 |
| 12 Jun 2012 | INR | 833 | 836.46 | 807.04 | 819.26 | 409.63 | -14.5 (-1.74%) | 1,442,426 |
| 11 Jun 2012 | INR | 836.04 | 854 | 829.04 | 833.76 | 416.88 | -0.14 (-0.02%) | 1,137,738 |
| 8 Jun 2012 | INR | 850.6 | 850.6 | 821.9 | 833.9 | 416.95 | -6.76 (-0.80%) | 872,086 |
| 7 Jun 2012 | INR | 826 | 843.9 | 806.46 | 840.66 | 420.33 | +18.96 (+2.31%) | 1,870,246 |
| 6 Jun 2012 | INR | 816.3 | 830.96 | 798.84 | 821.7 | 410.85 | +7 (+0.86%) | 2,121,386 |
| 5 Jun 2012 | INR | 840 | 842 | 811.16 | 814.7 | 407.35 | -20.64 (-2.47%) | 1,202,966 |
| 4 Jun 2012 | INR | 850 | 850 | 805.1 | 835.34 | 417.67 | -24.46 (-2.84%) | 1,827,454 |
