| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | INR | 238 | 245.3 | 236.65 | 244.4 | 244.4 | +6.35 (+2.67%) | 155,485 |
| 9 Jul 2012 | INR | 243.1 | 243.1 | 238 | 238.05 | 238.05 | -5.9 (-2.42%) | 127,707 |
| 6 Jul 2012 | INR | 244.2 | 244.75 | 240.1 | 243.95 | 243.95 | -0.75 (-0.31%) | 134,758 |
| 5 Jul 2012 | INR | 243 | 248.5 | 242.15 | 244.7 | 244.7 | +1.6 (+0.66%) | 189,905 |
| 4 Jul 2012 | INR | 246.85 | 247.65 | 242.4 | 243.1 | 243.1 | -2.1 (-0.86%) | 159,034 |
| 3 Jul 2012 | INR | 243 | 246.55 | 241.5 | 245.2 | 245.2 | +4.5 (+1.87%) | 293,965 |
| 2 Jul 2012 | INR | 243.85 | 245.4 | 240.5 | 240.7 | 240.7 | -2 (-0.82%) | 187,065 |
| 29 Jun 2012 | INR | 237 | 244.2 | 236.4 | 242.7 | 242.7 | +7.6 (+3.23%) | 646,207 |
| 28 Jun 2012 | INR | 229.75 | 236.35 | 229 | 235.1 | 235.1 | +6.05 (+2.64%) | 848,469 |
| 27 Jun 2012 | INR | 228 | 231.65 | 227.05 | 229.05 | 229.05 | +1.3 (+0.57%) | 142,744 |
| 26 Jun 2012 | INR | 228.5 | 232 | 225.6 | 227.75 | 227.75 | -0.9 (-0.39%) | 203,277 |
| 25 Jun 2012 | INR | 233.75 | 235.45 | 228.2 | 228.65 | 228.65 | -3.35 (-1.44%) | 191,360 |
| 22 Jun 2012 | INR | 230 | 235.4 | 228.1 | 232 | 232 | -0.5 (-0.22%) | 278,312 |
| 21 Jun 2012 | INR | 226.5 | 234.75 | 225.05 | 232.5 | 232.5 | +5.35 (+2.36%) | 414,331 |
| 20 Jun 2012 | INR | 224 | 229.5 | 222.5 | 227.15 | 227.15 | +4.6 (+2.07%) | 329,052 |
| 19 Jun 2012 | INR | 228 | 231.9 | 221.1 | 222.55 | 222.55 | -7.15 (-3.11%) | 488,916 |
| 18 Jun 2012 | INR | 232.8 | 236.1 | 227.5 | 229.7 | 229.7 | -1.45 (-0.63%) | 258,647 |
| 15 Jun 2012 | INR | 230.15 | 233.7 | 228.25 | 231.15 | 231.15 | +1.35 (+0.59%) | 233,410 |
| 14 Jun 2012 | INR | 235.6 | 239.6 | 227.85 | 229.8 | 229.8 | -5.95 (-2.52%) | 491,838 |
| 13 Jun 2012 | INR | 237 | 242.75 | 234.7 | 235.75 | 235.75 | -4.2 (-1.75%) | 592,211 |
| 12 Jun 2012 | INR | 241.3 | 243.95 | 234.4 | 239.95 | 239.95 | -3.5 (-1.44%) | 1,072,212 |
| 11 Jun 2012 | INR | 252 | 256.15 | 243.2 | 243.45 | 243.45 | -6.05 (-2.42%) | 567,214 |
| 8 Jun 2012 | INR | 250.25 | 253.8 | 245.25 | 249.5 | 249.5 | -1.3 (-0.52%) | 318,002 |
| 7 Jun 2012 | INR | 254.6 | 257 | 249.55 | 250.8 | 250.8 | -1 (-0.40%) | 338,071 |
| 6 Jun 2012 | INR | 246 | 253.65 | 245.95 | 251.8 | 251.8 | +5.1 (+2.07%) | 310,505 |
| 5 Jun 2012 | INR | 250.95 | 255.6 | 246.1 | 246.7 | 246.7 | -3.2 (-1.28%) | 340,731 |
| 4 Jun 2012 | INR | 241.35 | 251.65 | 241 | 249.9 | 249.9 | +2.9 (+1.17%) | 253,386 |
| 1 Jun 2012 | INR | 258.7 | 258.7 | 246 | 247 | 247 | -12.85 (-4.95%) | 244,292 |
| 31 May 2012 | INR | 251 | 262.5 | 240.1 | 259.85 | 259.85 | +5.75 (+2.26%) | 977,454 |
| 30 May 2012 | INR | 257.25 | 259.75 | 253.55 | 254.1 | 254.1 | -4.4 (-1.70%) | 229,988 |
