| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2012 | INR | 222.85 | 228.95 | 218.55 | 219 | 219 | -1.75 (-0.79%) | 109,594 |
| 4 Jul 2012 | INR | 222.5 | 224.95 | 211.5 | 220.75 | 220.75 | +2.7 (+1.24%) | 103,284 |
| 3 Jul 2012 | INR | 221 | 226.95 | 217.25 | 218.05 | 218.05 | -3.95 (-1.78%) | 92,385 |
| 2 Jul 2012 | INR | 217.6 | 228.9 | 217.6 | 222 | 222 | -1 (-0.45%) | 27,848 |
| 29 Jun 2012 | INR | 221.45 | 225 | 215.05 | 223 | 223 | +6 (+2.76%) | 28,815 |
| 28 Jun 2012 | INR | 219.65 | 225.9 | 216.35 | 217 | 217 | -0.5 (-0.23%) | 61,499 |
| 27 Jun 2012 | INR | 228 | 228.4 | 215.5 | 217.5 | 217.5 | -8.5 (-3.76%) | 132,771 |
| 26 Jun 2012 | INR | 240.05 | 242 | 225 | 226 | 226 | -15.15 (-6.28%) | 92,470 |
| 25 Jun 2012 | INR | 251.75 | 255.4 | 238 | 241.15 | 241.15 | -7.95 (-3.19%) | 61,969 |
| 22 Jun 2012 | INR | 247 | 273.5 | 247 | 249.1 | 249.1 | +3.1 (+1.26%) | 82,327 |
| 21 Jun 2012 | INR | 248 | 252.25 | 243.05 | 246 | 246 | -6.35 (-2.52%) | 21,366 |
| 20 Jun 2012 | INR | 259 | 261 | 251.3 | 252.35 | 252.35 | -7.65 (-2.94%) | 53,894 |
| 19 Jun 2012 | INR | 272.8 | 272.8 | 254 | 260 | 260 | -10 (-3.70%) | 26,226 |
| 18 Jun 2012 | INR | 277.2 | 286.3 | 265.05 | 270 | 270 | -11.05 (-3.93%) | 15,781 |
| 15 Jun 2012 | INR | 291.05 | 293.95 | 281.05 | 281.05 | 281.05 | -13.95 (-4.73%) | 18,202 |
| 14 Jun 2012 | INR | 300 | 301.75 | 285.05 | 295 | 295 | -4 (-1.34%) | 29,805 |
| 13 Jun 2012 | INR | 305 | 305.35 | 295 | 299 | 299 | -7 (-2.29%) | 18,192 |
| 12 Jun 2012 | INR | 307.15 | 316.8 | 298.55 | 306 | 306 | +4 (+1.32%) | 25,822 |
| 11 Jun 2012 | INR | 303 | 320 | 301.1 | 302 | 302 | -8 (-2.58%) | 35,577 |
| 8 Jun 2012 | INR | 291 | 310 | 265 | 310 | 310 | +19 (+6.53%) | 120,524 |
| 7 Jun 2012 | INR | 310 | 313 | 290.15 | 291 | 291 | -14.4 (-4.72%) | 21,813 |
| 6 Jun 2012 | INR | 303.05 | 315.9 | 303.05 | 305.4 | 305.4 | -4.45 (-1.44%) | 64,499 |
| 5 Jun 2012 | INR | 314 | 322 | 301 | 309.85 | 309.85 | -1.15 (-0.37%) | 18,854 |
| 4 Jun 2012 | INR | 304.9 | 328 | 298.45 | 311 | 311 | +0.7 (+0.23%) | 97,790 |
| 1 Jun 2012 | INR | 320 | 325.35 | 296.1 | 310.3 | 310.3 | -4.7 (-1.49%) | 31,076 |
| 31 May 2012 | INR | 333.5 | 338.75 | 306.2 | 315 | 315 | -22 (-6.53%) | 40,726 |
| 30 May 2012 | INR | 357.5 | 375 | 333.1 | 337 | 337 | -17.95 (-5.06%) | 105,627 |
| 29 May 2012 | INR | 350.95 | 370.9 | 322.3 | 354.95 | 354.95 | +6.95 (+2.00%) | 105,161 |
| 28 May 2012 | INR | 354.7 | 360 | 342.4 | 348 | 348 | +1.55 (+0.45%) | 43,244 |
| 25 May 2012 | INR | 353.15 | 363.95 | 345 | 346.45 | 346.45 | -10.55 (-2.96%) | 102,769 |
