| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 2,065 | 2,090 | 2,065 | 2,086.75 | 2,086.75 | +23.85 (+1.16%) | 173,741 |
| 12 Jul 2012 | INR | 2,029 | 2,075 | 2,020.2 | 2,062.9 | 2,062.9 | +26.55 (+1.30%) | 280,626 |
| 11 Jul 2012 | INR | 2,064.75 | 2,077.75 | 2,032.2 | 2,036.35 | 2,036.35 | -28.4 (-1.38%) | 266,366 |
| 10 Jul 2012 | INR | 2,027 | 2,067.4 | 2,027 | 2,064.75 | 2,064.75 | +37.7 (+1.86%) | 184,155 |
| 9 Jul 2012 | INR | 2,073 | 2,082.3 | 2,022 | 2,027.05 | 2,027.05 | -55 (-2.64%) | 362,749 |
| 6 Jul 2012 | INR | 2,118 | 2,132.4 | 2,072.6 | 2,082.05 | 2,082.05 | -39.1 (-1.84%) | 322,363 |
| 5 Jul 2012 | INR | 2,106.4 | 2,132.2 | 2,106.4 | 2,121.15 | 2,121.15 | +6.05 (+0.29%) | 208,820 |
| 4 Jul 2012 | INR | 2,100 | 2,125 | 2,098.1 | 2,115.1 | 2,115.1 | +18.6 (+0.89%) | 176,569 |
| 3 Jul 2012 | INR | 2,114.35 | 2,138 | 2,083.45 | 2,096.5 | 2,096.5 | -17.85 (-0.84%) | 360,037 |
| 2 Jul 2012 | INR | 2,148 | 2,148 | 2,106.1 | 2,114.35 | 2,114.35 | -35.05 (-1.63%) | 327,541 |
| 29 Jun 2012 | INR | 2,097 | 2,160 | 2,094 | 2,149.4 | 2,149.4 | +62.4 (+2.99%) | 367,416 |
| 28 Jun 2012 | INR | 2,067 | 2,099 | 2,040 | 2,087 | 2,087 | +32.1 (+1.56%) | 334,237 |
| 27 Jun 2012 | INR | 2,060 | 2,071.25 | 2,043 | 2,054.9 | 2,054.9 | +4.45 (+0.22%) | 173,035 |
| 26 Jun 2012 | INR | 2,021 | 2,060 | 2,010 | 2,050.45 | 2,050.45 | +19.65 (+0.97%) | 299,434 |
| 25 Jun 2012 | INR | 2,074.05 | 2,108.75 | 2,021.3 | 2,030.8 | 2,030.8 | -55.3 (-2.65%) | 291,067 |
| 22 Jun 2012 | INR | 2,055.05 | 2,112 | 2,055 | 2,086.1 | 2,086.1 | +14.45 (+0.70%) | 505,816 |
| 21 Jun 2012 | INR | 2,028 | 2,080.65 | 2,019.75 | 2,071.65 | 2,071.65 | +35.85 (+1.76%) | 352,542 |
| 20 Jun 2012 | INR | 2,007 | 2,055 | 2,003.65 | 2,035.8 | 2,035.8 | +35.4 (+1.77%) | 397,108 |
| 19 Jun 2012 | INR | 1,982 | 2,014.3 | 1,982 | 2,000.4 | 2,000.4 | +6.4 (+0.32%) | 289,973 |
| 18 Jun 2012 | INR | 2,012 | 2,043.9 | 1,976.8 | 1,994 | 1,994 | -6.05 (-0.30%) | 245,442 |
| 15 Jun 2012 | INR | 1,957.95 | 2,019 | 1,957.95 | 2,000.05 | 2,000.05 | +46 (+2.35%) | 410,026 |
| 14 Jun 2012 | INR | 1,959.9 | 1,979.9 | 1,936.1 | 1,954.05 | 1,954.05 | -0.05 (0.0%) | 214,600 |
| 13 Jun 2012 | INR | 1,990.3 | 2,004 | 1,945.3 | 1,954.1 | 1,954.1 | -36.2 (-1.82%) | 343,187 |
| 12 Jun 2012 | INR | 1,956.5 | 2,015 | 1,956.5 | 1,990.3 | 1,990.3 | +15 (+0.76%) | 418,856 |
| 11 Jun 2012 | INR | 2,006.05 | 2,025 | 1,962.05 | 1,975.3 | 1,975.3 | -29.95 (-1.49%) | 322,677 |
| 8 Jun 2012 | INR | 1,976.1 | 2,018.8 | 1,967.7 | 2,005.25 | 2,005.25 | +4.1 (+0.20%) | 289,383 |
| 7 Jun 2012 | INR | 1,963.05 | 2,009 | 1,963.05 | 2,001.15 | 2,001.15 | +46.1 (+2.36%) | 472,620 |
| 6 Jun 2012 | INR | 1,884 | 1,973.95 | 1,880.65 | 1,955.05 | 1,955.05 | +89.85 (+4.82%) | 806,980 |
| 5 Jun 2012 | INR | 1,852 | 1,875 | 1,846 | 1,865.2 | 1,865.2 | +27.35 (+1.49%) | 559,614 |
| 4 Jun 2012 | INR | 1,810.05 | 1,843.8 | 1,805 | 1,837.85 | 1,837.85 | +16.5 (+0.91%) | 459,633 |
