| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 565 | 575 | 560.25 | 569.15 | 284.575 | +7.55 (+1.34%) | 248,539 |
| 29 Jun 2012 | INR | 553 | 565 | 553 | 561.6 | 280.8 | +14.9 (+2.73%) | 184,769 |
| 28 Jun 2012 | INR | 546.95 | 551.4 | 542.5 | 546.7 | 273.35 | -1.35 (-0.25%) | 60,940 |
| 27 Jun 2012 | INR | 543.5 | 554 | 543.5 | 548.05 | 274.025 | +6.2 (+1.14%) | 84,800 |
| 26 Jun 2012 | INR | 538.6 | 547.9 | 536.5 | 541.85 | 270.925 | +3.35 (+0.62%) | 328,745 |
| 25 Jun 2012 | INR | 545.1 | 548.8 | 535 | 538.5 | 269.25 | -5.65 (-1.04%) | 110,947 |
| 22 Jun 2012 | INR | 540 | 545.1 | 536 | 544.15 | 272.075 | +1.15 (+0.21%) | 79,625 |
| 21 Jun 2012 | INR | 533 | 545 | 531.8 | 543 | 271.5 | +8.5 (+1.59%) | 285,006 |
| 20 Jun 2012 | INR | 538.2 | 540.2 | 529.15 | 534.5 | 267.25 | -2.6 (-0.48%) | 58,637 |
| 19 Jun 2012 | INR | 535 | 539.9 | 526 | 537.1 | 268.55 | +4.1 (+0.77%) | 87,444 |
| 18 Jun 2012 | INR | 549 | 550.55 | 529.9 | 533 | 266.5 | -14.85 (-2.71%) | 93,808 |
| 15 Jun 2012 | INR | 530.15 | 549 | 530.15 | 547.85 | 273.925 | +13.45 (+2.52%) | 54,166 |
| 14 Jun 2012 | INR | 537.5 | 547 | 532.75 | 534.4 | 267.2 | -8.3 (-1.53%) | 84,689 |
| 13 Jun 2012 | INR | 549.55 | 552.4 | 540.1 | 542.7 | 271.35 | -6.85 (-1.25%) | 386,614 |
| 12 Jun 2012 | INR | 540 | 551 | 537.95 | 549.55 | 274.775 | +10 (+1.85%) | 152,546 |
| 11 Jun 2012 | INR | 542.25 | 548 | 537 | 539.55 | 269.775 | +1.25 (+0.23%) | 77,321 |
| 8 Jun 2012 | INR | 538 | 542.25 | 530.7 | 538.3 | 269.15 | +1.05 (+0.20%) | 115,251 |
| 7 Jun 2012 | INR | 524 | 538.85 | 523 | 537.25 | 268.625 | +17.9 (+3.45%) | 142,650 |
| 6 Jun 2012 | INR | 506 | 521.65 | 504 | 519.35 | 259.675 | +17.55 (+3.50%) | 126,075 |
| 5 Jun 2012 | INR | 500 | 505 | 498.95 | 501.8 | 250.9 | +5 (+1.01%) | 271,311 |
| 4 Jun 2012 | INR | 488 | 499.55 | 485.1 | 496.8 | 248.4 | +5.35 (+1.09%) | 124,487 |
| 1 Jun 2012 | INR | 508.05 | 508.05 | 490 | 491.45 | 245.725 | -14.5 (-2.87%) | 111,598 |
| 31 May 2012 | INR | 501 | 508.65 | 495.5 | 505.95 | 252.975 | +5.3 (+1.06%) | 191,535 |
| 30 May 2012 | INR | 502 | 504.8 | 496.55 | 500.65 | 250.325 | -3.95 (-0.78%) | 48,226 |
| 29 May 2012 | INR | 512 | 512 | 502 | 504.6 | 252.3 | -3.35 (-0.66%) | 61,710 |
| 28 May 2012 | INR | 499 | 508.95 | 499 | 507.95 | 253.975 | +7.6 (+1.52%) | 59,664 |
| 25 May 2012 | INR | 499.65 | 503.5 | 496.25 | 500.35 | 250.175 | +1.3 (+0.26%) | 157,177 |
| 24 May 2012 | INR | 490 | 502.35 | 487.05 | 499.05 | 249.525 | +12.05 (+2.47%) | 94,332 |
| 23 May 2012 | INR | 491.05 | 492.9 | 482.3 | 487 | 243.5 | -2.05 (-0.42%) | 85,977 |
| 22 May 2012 | INR | 504 | 504.95 | 487 | 489.05 | 244.525 | -8.4 (-1.69%) | 92,326 |
