| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | INR | 197.14 | 197.16 | 189.28 | 191.39 | 191.39 | -5.77 (-2.93%) | 10,458 |
| 6 Jul 2012 | INR | 198.39 | 199.93 | 196.28 | 197.16 | 197.16 | -1.21 (-0.61%) | 627,740 |
| 5 Jul 2012 | INR | 197.33 | 199.68 | 194.24 | 198.37 | 198.37 | +0.61 (+0.31%) | 23,845 |
| 4 Jul 2012 | INR | 198.83 | 200.11 | 196.48 | 197.76 | 197.76 | -1.69 (-0.85%) | 7,608 |
| 3 Jul 2012 | INR | 193.24 | 200.52 | 191.59 | 199.45 | 199.45 | +6.2 (+3.21%) | 155,564 |
| 2 Jul 2012 | INR | 197.33 | 199.47 | 191.67 | 193.25 | 193.25 | -3 (-1.53%) | 95,658 |
| 29 Jun 2012 | INR | 190.51 | 201.15 | 190.51 | 196.25 | 196.25 | +6.31 (+3.32%) | 161,456 |
| 28 Jun 2012 | INR | 188.59 | 191.79 | 186.45 | 189.94 | 189.94 | +2.38 (+1.27%) | 43,795 |
| 27 Jun 2012 | INR | 188.6 | 189.86 | 185.82 | 187.56 | 187.56 | +0.48 (+0.26%) | 39,291 |
| 26 Jun 2012 | INR | 185.94 | 187.69 | 184.32 | 187.08 | 187.08 | +0.38 (+0.20%) | 25,055 |
| 25 Jun 2012 | INR | 187.73 | 189.62 | 185.39 | 186.7 | 186.7 | +1.47 (+0.79%) | 11,166 |
| 22 Jun 2012 | INR | 184.53 | 192 | 184.53 | 185.23 | 185.23 | -1.19 (-0.64%) | 26,489 |
| 21 Jun 2012 | INR | 186.05 | 187.84 | 183.72 | 186.42 | 186.42 | -1.8 (-0.96%) | 36,300 |
| 20 Jun 2012 | INR | 184.51 | 190.81 | 182.94 | 188.22 | 188.22 | +5.29 (+2.89%) | 23,827 |
| 19 Jun 2012 | INR | 182.47 | 185.14 | 181.76 | 182.93 | 182.93 | +0.38 (+0.21%) | 311,245 |
| 18 Jun 2012 | INR | 183.68 | 187.23 | 181.76 | 182.55 | 182.55 | -0.38 (-0.21%) | 16,162 |
| 15 Jun 2012 | INR | 181.77 | 185.6 | 181.77 | 182.93 | 182.93 | -0.49 (-0.27%) | 29,123 |
| 14 Jun 2012 | INR | 182.36 | 188.54 | 181.53 | 183.42 | 183.42 | +0.64 (+0.35%) | 19,805 |
| 13 Jun 2012 | INR | 186.13 | 187.29 | 181.59 | 182.78 | 182.78 | -2.23 (-1.21%) | 24,436 |
| 12 Jun 2012 | INR | 184.82 | 188.01 | 183.68 | 185.01 | 185.01 | +0.19 (+0.10%) | 21,286 |
| 11 Jun 2012 | INR | 186.68 | 189.23 | 183.53 | 184.82 | 184.82 | -0.72 (-0.39%) | 20,278 |
| 8 Jun 2012 | INR | 188.37 | 189.82 | 183.51 | 185.54 | 185.54 | -2.24 (-1.19%) | 29,648 |
| 7 Jun 2012 | INR | 189.65 | 190.53 | 186.3 | 187.78 | 187.78 | +1.06 (+0.57%) | 42,816 |
| 6 Jun 2012 | INR | 187.52 | 188.55 | 185.81 | 186.72 | 186.72 | -0.54 (-0.29%) | 6,773 |
| 5 Jun 2012 | INR | 190.52 | 191.35 | 185.61 | 187.26 | 187.26 | -3.08 (-1.62%) | 35,831 |
| 4 Jun 2012 | INR | 187.73 | 190.93 | 187.08 | 190.34 | 190.34 | -1.63 (-0.85%) | 24,797 |
| 1 Jun 2012 | INR | 188.1 | 193.47 | 186.67 | 191.97 | 191.97 | +3.94 (+2.10%) | 1,410,248 |
| 31 May 2012 | INR | 189.44 | 192.64 | 183.59 | 188.03 | 188.03 | -5.28 (-2.73%) | 758,578 |
| 30 May 2012 | INR | 184.52 | 195.36 | 182.94 | 193.31 | 193.31 | +8.32 (+4.50%) | 143,259 |
| 29 May 2012 | INR | 183.41 | 185.39 | 182.35 | 184.99 | 184.99 | +2.91 (+1.60%) | 4,734 |
