| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | INR | 409.5 | 422 | 408.8 | 413.85 | 413.85 | +7.15 (+1.76%) | 257,992 |
| 9 Jul 2012 | INR | 392.1 | 411.7 | 372.95 | 406.7 | 406.7 | -3.3 (-0.80%) | 132,338 |
| 6 Jul 2012 | INR | 420 | 422.2 | 407.2 | 410 | 410 | -9.2 (-2.19%) | 217,025 |
| 5 Jul 2012 | INR | 399.7 | 419.8 | 398.55 | 419.2 | 419.2 | +19.2 (+4.80%) | 644,756 |
| 4 Jul 2012 | INR | 390.9 | 400.8 | 388 | 400 | 400 | +11.7 (+3.01%) | 212,450 |
| 3 Jul 2012 | INR | 387.4 | 391.35 | 386.2 | 388.3 | 388.3 | +2.3 (+0.60%) | 120,793 |
| 2 Jul 2012 | INR | 387.9 | 395.8 | 385.2 | 386 | 386 | -5.5 (-1.40%) | 151,171 |
| 29 Jun 2012 | INR | 384 | 394 | 382.05 | 391.5 | 391.5 | +9.55 (+2.50%) | 117,063 |
| 28 Jun 2012 | INR | 389.8 | 392.25 | 376 | 381.95 | 381.95 | -2.9 (-0.75%) | 141,463 |
| 27 Jun 2012 | INR | 373.4 | 387.35 | 371.15 | 384.85 | 384.85 | +14.35 (+3.87%) | 211,581 |
| 26 Jun 2012 | INR | 365.05 | 373.45 | 365 | 370.5 | 370.5 | +0.1 (+0.03%) | 40,023 |
| 25 Jun 2012 | INR | 374.85 | 379.95 | 369.35 | 370.4 | 370.4 | -1 (-0.27%) | 76,375 |
| 22 Jun 2012 | INR | 366.25 | 374.5 | 363 | 371.4 | 371.4 | -1.75 (-0.47%) | 64,657 |
| 21 Jun 2012 | INR | 373.05 | 378.5 | 372.1 | 373.15 | 373.15 | +0.55 (+0.15%) | 116,024 |
| 20 Jun 2012 | INR | 369 | 376.9 | 366.4 | 372.6 | 372.6 | +5.9 (+1.61%) | 226,311 |
| 19 Jun 2012 | INR | 352.1 | 369 | 348 | 366.7 | 366.7 | +11.7 (+3.30%) | 178,488 |
| 18 Jun 2012 | INR | 360 | 362.5 | 351 | 355 | 355 | -2 (-0.56%) | 156,512 |
| 15 Jun 2012 | INR | 346.4 | 358.4 | 346.1 | 357 | 357 | +12 (+3.48%) | 106,835 |
| 14 Jun 2012 | INR | 356.05 | 358.6 | 343 | 345 | 345 | -10.9 (-3.06%) | 74,229 |
| 13 Jun 2012 | INR | 349.9 | 361.9 | 349.9 | 355.9 | 355.9 | +5.4 (+1.54%) | 174,077 |
| 12 Jun 2012 | INR | 343.3 | 350.95 | 338.45 | 350.5 | 350.5 | +5.5 (+1.59%) | 483,920 |
| 11 Jun 2012 | INR | 356.7 | 359.45 | 341.1 | 345 | 345 | -5.55 (-1.58%) | 140,955 |
| 8 Jun 2012 | INR | 347.95 | 354.95 | 344.1 | 350.55 | 350.55 | +0.55 (+0.16%) | 201,801 |
| 7 Jun 2012 | INR | 353.75 | 354 | 346.5 | 350 | 350 | +0.05 (+0.01%) | 133,363 |
| 6 Jun 2012 | INR | 347 | 351.7 | 342.3 | 349.95 | 349.95 | +6.95 (+2.03%) | 187,515 |
| 5 Jun 2012 | INR | 336.1 | 346.85 | 336.1 | 343 | 343 | +7 (+2.08%) | 119,387 |
| 4 Jun 2012 | INR | 333.6 | 337.5 | 327.65 | 336 | 336 | -3 (-0.88%) | 62,814 |
| 1 Jun 2012 | INR | 343.5 | 346.3 | 335.45 | 339 | 339 | -4.5 (-1.31%) | 89,421 |
| 31 May 2012 | INR | 346.65 | 349.85 | 341.4 | 343.5 | 343.5 | -5.5 (-1.58%) | 144,695 |
| 30 May 2012 | INR | 358 | 358 | 346.5 | 349 | 349 | -8.75 (-2.45%) | 79,039 |
