| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 784 | 784 | 751.15 | 765 | 153 | -5.25 (-0.68%) | 98,039 |
| 2 Jul 2012 | INR | 772.1 | 776 | 767.5 | 770.25 | 154.05 | -0.75 (-0.10%) | 1,635 |
| 29 Jun 2012 | INR | 771.7 | 774.45 | 764.15 | 771 | 154.2 | +6.95 (+0.91%) | 2,056 |
| 28 Jun 2012 | INR | 765 | 767 | 761 | 764.05 | 152.81 | -3 (-0.39%) | 892 |
| 27 Jun 2012 | INR | 765 | 772 | 761 | 767.05 | 153.41 | -1.45 (-0.19%) | 1,132 |
| 26 Jun 2012 | INR | 776.45 | 776.45 | 761 | 768.5 | 153.7 | -9.5 (-1.22%) | 794 |
| 25 Jun 2012 | INR | 781 | 790 | 775 | 778 | 155.6 | -4 (-0.51%) | 2,361 |
| 22 Jun 2012 | INR | 765 | 788.9 | 760.15 | 782 | 156.4 | +20 (+2.62%) | 6,105 |
| 21 Jun 2012 | INR | 745 | 768 | 742.85 | 762 | 152.4 | +18.3 (+2.46%) | 6,966 |
| 20 Jun 2012 | INR | 725.95 | 745 | 723.95 | 743.7 | 148.74 | +20.65 (+2.86%) | 2,316 |
| 19 Jun 2012 | INR | 728.85 | 735.95 | 720.05 | 723.05 | 144.61 | -3.55 (-0.49%) | 1,581 |
| 18 Jun 2012 | INR | 719.05 | 730 | 711 | 726.6 | 145.32 | +3.55 (+0.49%) | 85,166 |
| 15 Jun 2012 | INR | 720 | 725.95 | 720 | 723.05 | 144.61 | -0.15 (-0.02%) | 601 |
| 14 Jun 2012 | INR | 724 | 726.95 | 720 | 723.2 | 144.64 | -0.8 (-0.11%) | 942 |
| 13 Jun 2012 | INR | 726 | 732 | 724 | 724 | 144.8 | -2.25 (-0.31%) | 7,394 |
| 12 Jun 2012 | INR | 725 | 727.95 | 722 | 726.25 | 145.25 | -1.55 (-0.21%) | 1,665 |
| 11 Jun 2012 | INR | 740.85 | 742.8 | 720 | 727.8 | 145.56 | -6.3 (-0.86%) | 5,107 |
| 8 Jun 2012 | INR | 738.55 | 749.25 | 728.05 | 734.1 | 146.82 | -0.05 (-0.01%) | 28,097 |
| 7 Jun 2012 | INR | 724 | 739 | 717.7 | 734.15 | 146.83 | +8 (+1.10%) | 17,492 |
| 6 Jun 2012 | INR | 738.8 | 740 | 718 | 726.15 | 145.23 | -4.1 (-0.56%) | 905 |
| 5 Jun 2012 | INR | 724 | 735.95 | 722 | 730.25 | 146.05 | +14.2 (+1.98%) | 58,562 |
| 4 Jun 2012 | INR | 726 | 728.85 | 705.05 | 716.05 | 143.21 | -10.2 (-1.40%) | 1,363 |
| 1 Jun 2012 | INR | 754.7 | 754.7 | 723.05 | 726.25 | 145.25 | -4.25 (-0.58%) | 2,857 |
| 31 May 2012 | INR | 731 | 734.95 | 726 | 730.5 | 146.1 | -1.2 (-0.16%) | 508 |
| 30 May 2012 | INR | 744.6 | 744.6 | 730.1 | 731.7 | 146.34 | -0.6 (-0.08%) | 546 |
| 29 May 2012 | INR | 750.35 | 750.35 | 721.5 | 732.3 | 146.46 | -19.9 (-2.65%) | 4,589 |
| 28 May 2012 | INR | 759.7 | 759.7 | 742 | 752.2 | 150.44 | +7.35 (+0.99%) | 740 |
| 25 May 2012 | INR | 735.1 | 776.45 | 735.1 | 744.85 | 148.97 | -1.7 (-0.23%) | 1,839 |
| 24 May 2012 | INR | 738 | 751 | 729 | 746.55 | 149.31 | +11.35 (+1.54%) | 3,260 |
| 23 May 2012 | INR | 743 | 745 | 728 | 735.2 | 147.04 | -8.05 (-1.08%) | 3,849 |
