| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 1,030 | 1,052.8 | 1,022.2 | 1,049.05 | 1,049.05 | +52.8 (+5.30%) | 50,294 |
| 29 Jun 2012 | INR | 989.75 | 1,033 | 985 | 996.25 | 996.25 | +8.25 (+0.84%) | 20,884 |
| 28 Jun 2012 | INR | 998.7 | 999.7 | 977.25 | 988 | 988 | -4.3 (-0.43%) | 19,108 |
| 27 Jun 2012 | INR | 982.1 | 1,000.95 | 982.1 | 992.3 | 992.3 | +28.8 (+2.99%) | 42,026 |
| 26 Jun 2012 | INR | 953.6 | 986 | 949 | 963.5 | 963.5 | +16.35 (+1.73%) | 21,706 |
| 25 Jun 2012 | INR | 960 | 963.65 | 947.05 | 947.15 | 947.15 | -6.55 (-0.69%) | 6,244 |
| 22 Jun 2012 | INR | 945 | 959.9 | 944.05 | 953.7 | 953.7 | +5.75 (+0.61%) | 6,911 |
| 21 Jun 2012 | INR | 959 | 967 | 941.15 | 947.95 | 947.95 | -11.7 (-1.22%) | 19,779 |
| 20 Jun 2012 | INR | 936 | 967.5 | 902.45 | 959.65 | 959.65 | +14.4 (+1.52%) | 30,079 |
| 19 Jun 2012 | INR | 917.6 | 949 | 914.55 | 945.25 | 945.25 | +26.8 (+2.92%) | 11,441 |
| 18 Jun 2012 | INR | 927 | 930 | 911.45 | 918.45 | 918.45 | -6.1 (-0.66%) | 3,853 |
| 15 Jun 2012 | INR | 925.8 | 928 | 908.05 | 924.55 | 924.55 | +8.9 (+0.97%) | 9,803 |
| 14 Jun 2012 | INR | 915.95 | 928.95 | 913 | 915.65 | 915.65 | -0.7 (-0.08%) | 8,754 |
| 13 Jun 2012 | INR | 932.6 | 933.5 | 915 | 916.35 | 916.35 | -14.45 (-1.55%) | 4,754 |
| 12 Jun 2012 | INR | 915.05 | 937 | 909.1 | 930.8 | 930.8 | +9.65 (+1.05%) | 5,142 |
| 11 Jun 2012 | INR | 940 | 941 | 918.15 | 921.15 | 921.15 | -17.6 (-1.87%) | 6,582 |
| 8 Jun 2012 | INR | 946.9 | 953.75 | 934 | 938.75 | 938.75 | -7.25 (-0.77%) | 12,575 |
| 7 Jun 2012 | INR | 933 | 954.95 | 933 | 946 | 946 | +12.05 (+1.29%) | 27,159 |
| 6 Jun 2012 | INR | 938 | 946.7 | 927.2 | 933.95 | 933.95 | -5.5 (-0.59%) | 13,239 |
| 5 Jun 2012 | INR | 931.25 | 946.7 | 931.25 | 939.45 | 939.45 | +15.05 (+1.63%) | 11,538 |
| 4 Jun 2012 | INR | 906 | 929 | 898.3 | 924.4 | 924.4 | +15.5 (+1.71%) | 10,766 |
| 1 Jun 2012 | INR | 930 | 939.25 | 904 | 908.9 | 908.9 | -26.35 (-2.82%) | 8,559 |
| 31 May 2012 | INR | 933.75 | 950.75 | 929 | 935.25 | 935.25 | +5.15 (+0.55%) | 25,973 |
| 30 May 2012 | INR | 924 | 936.95 | 918.6 | 930.1 | 930.1 | +3.85 (+0.42%) | 8,336 |
| 29 May 2012 | INR | 948.85 | 948.85 | 922 | 926.25 | 926.25 | -13 (-1.38%) | 7,443 |
| 28 May 2012 | INR | 950 | 950 | 931.25 | 939.25 | 939.25 | -9.7 (-1.02%) | 11,482 |
| 25 May 2012 | INR | 940 | 951 | 939.2 | 948.95 | 948.95 | +8.1 (+0.86%) | 14,972 |
| 24 May 2012 | INR | 945.25 | 949.9 | 936.5 | 940.85 | 940.85 | -4 (-0.42%) | 36,639 |
| 23 May 2012 | INR | 927.65 | 949 | 923.9 | 944.85 | 944.85 | +20.55 (+2.22%) | 31,239 |
| 22 May 2012 | INR | 930 | 939.4 | 920 | 924.3 | 924.3 | -3.2 (-0.35%) | 26,200 |
