| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 365.4 | 374 | 361 | 373.1 | 373.1 | +10.3 (+2.84%) | 26,110 |
| 29 Jun 2012 | INR | 365 | 365.55 | 360 | 362.8 | 362.8 | +0.95 (+0.26%) | 18,902 |
| 28 Jun 2012 | INR | 366.5 | 366.5 | 360.1 | 361.85 | 361.85 | -7.65 (-2.07%) | 12,645 |
| 27 Jun 2012 | INR | 367.5 | 371.2 | 363.25 | 369.5 | 369.5 | +9.5 (+2.64%) | 37,992 |
| 26 Jun 2012 | INR | 355.9 | 367.45 | 354.75 | 360 | 360 | +2 (+0.56%) | 26,479 |
| 25 Jun 2012 | INR | 362.9 | 364.2 | 352.65 | 358 | 358 | -1 (-0.28%) | 24,846 |
| 22 Jun 2012 | INR | 360.85 | 368 | 357 | 359 | 359 | -3.4 (-0.94%) | 28,457 |
| 21 Jun 2012 | INR | 366.95 | 376.7 | 357.05 | 362.4 | 362.4 | -5.35 (-1.45%) | 40,634 |
| 20 Jun 2012 | INR | 374 | 374 | 364.25 | 367.75 | 367.75 | -5.65 (-1.51%) | 23,136 |
| 19 Jun 2012 | INR | 368.45 | 375 | 364.05 | 373.4 | 373.4 | +7 (+1.91%) | 34,067 |
| 18 Jun 2012 | INR | 367.1 | 369.05 | 362.1 | 366.4 | 366.4 | +1.3 (+0.36%) | 16,385 |
| 15 Jun 2012 | INR | 363 | 368.5 | 362.25 | 365.1 | 365.1 | +0.75 (+0.21%) | 8,449 |
| 14 Jun 2012 | INR | 362.85 | 366 | 360.1 | 364.35 | 364.35 | +2.4 (+0.66%) | 16,985 |
| 13 Jun 2012 | INR | 360 | 364.85 | 358.05 | 361.95 | 361.95 | +3.5 (+0.98%) | 12,786 |
| 12 Jun 2012 | INR | 360.4 | 367.35 | 357 | 358.45 | 358.45 | -3.4 (-0.94%) | 17,381 |
| 11 Jun 2012 | INR | 371.1 | 371.1 | 360.3 | 361.85 | 361.85 | -5.1 (-1.39%) | 24,190 |
| 8 Jun 2012 | INR | 375.15 | 375.15 | 363.15 | 366.95 | 366.95 | -8.2 (-2.19%) | 47,699 |
| 7 Jun 2012 | INR | 360 | 377 | 359.3 | 375.15 | 375.15 | +15.85 (+4.41%) | 152,361 |
| 6 Jun 2012 | INR | 359.5 | 364 | 355 | 359.3 | 359.3 | +3.2 (+0.90%) | 46,864 |
| 5 Jun 2012 | INR | 357.85 | 360.7 | 353.1 | 356.1 | 356.1 | -0.15 (-0.04%) | 38,562 |
| 4 Jun 2012 | INR | 347 | 357.95 | 342.5 | 356.25 | 356.25 | +8.15 (+2.34%) | 22,968 |
| 1 Jun 2012 | INR | 355.1 | 355.95 | 344.2 | 348.1 | 348.1 | -8.6 (-2.41%) | 42,791 |
| 31 May 2012 | INR | 358 | 358 | 352 | 356.7 | 356.7 | -1.8 (-0.50%) | 15,047 |
| 30 May 2012 | INR | 358 | 361 | 352.1 | 358.5 | 358.5 | +0.55 (+0.15%) | 51,941 |
| 29 May 2012 | INR | 354.8 | 360.6 | 350 | 357.95 | 357.95 | +5.4 (+1.53%) | 62,143 |
| 28 May 2012 | INR | 353.5 | 358 | 348.5 | 352.55 | 352.55 | +0.35 (+0.10%) | 29,425 |
| 25 May 2012 | INR | 356.7 | 358 | 348.25 | 352.2 | 352.2 | -4.1 (-1.15%) | 42,114 |
| 24 May 2012 | INR | 356 | 360.85 | 351.05 | 356.3 | 356.3 | +0.35 (+0.10%) | 81,453 |
| 23 May 2012 | INR | 345 | 359.4 | 345 | 355.95 | 355.95 | -1.05 (-0.29%) | 309,052 |
| 22 May 2012 | INR | 346.2 | 358.05 | 346 | 357 | 357 | +15.6 (+4.57%) | 85,104 |
