| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 327.88 | 328.92 | 322.38 | 327.7 | 163.85 | +1.7 (+0.52%) | 13,270 |
| 2 Jul 2012 | INR | 327.04 | 327.98 | 323.24 | 326 | 163 | +2.34 (+0.72%) | 3,270 |
| 29 Jun 2012 | INR | 324.18 | 325.62 | 321.82 | 323.66 | 161.83 | +1.28 (+0.40%) | 6,140 |
| 28 Jun 2012 | INR | 322.54 | 324.14 | 321.26 | 322.38 | 161.19 | -0.16 (-0.05%) | 5,180 |
| 27 Jun 2012 | INR | 317.56 | 322.76 | 315.76 | 322.54 | 161.27 | +0.92 (+0.29%) | 12,570 |
| 26 Jun 2012 | INR | 322.3 | 324.94 | 317.56 | 321.62 | 160.81 | +1.18 (+0.37%) | 2,270 |
| 25 Jun 2012 | INR | 321.68 | 323.48 | 319.5 | 320.44 | 160.22 | -0.44 (-0.14%) | 3,130 |
| 22 Jun 2012 | INR | 322.3 | 322.34 | 318.64 | 320.88 | 160.44 | +0.24 (+0.07%) | 1,760 |
| 21 Jun 2012 | INR | 328.22 | 328.22 | 318.54 | 320.64 | 160.32 | +2.56 (+0.80%) | 2,230 |
| 20 Jun 2012 | INR | 320.4 | 323.24 | 315.66 | 318.08 | 159.04 | +1 (+0.32%) | 8,360 |
| 19 Jun 2012 | INR | 314 | 321.82 | 314 | 317.08 | 158.54 | -1.84 (-0.58%) | 2,020 |
| 18 Jun 2012 | INR | 318.02 | 321.82 | 316.9 | 318.92 | 159.46 | -0.16 (-0.05%) | 1,630 |
| 15 Jun 2012 | INR | 320.4 | 322.3 | 317.56 | 319.08 | 159.54 | -2.6 (-0.81%) | 4,660 |
| 14 Jun 2012 | INR | 326.84 | 326.84 | 319.4 | 321.68 | 160.84 | -2.46 (-0.76%) | 720 |
| 13 Jun 2012 | INR | 328.64 | 328.64 | 322.2 | 324.14 | 162.07 | +3.42 (+1.07%) | 840 |
| 12 Jun 2012 | INR | 324.14 | 326.52 | 317.64 | 320.72 | 160.36 | -1.58 (-0.49%) | 1,500 |
| 11 Jun 2012 | INR | 320.44 | 326.94 | 320.4 | 322.3 | 161.15 | -1.56 (-0.48%) | 3,170 |
| 8 Jun 2012 | INR | 324.18 | 326.74 | 319.22 | 323.86 | 161.93 | -1 (-0.31%) | 890 |
| 7 Jun 2012 | INR | 325.08 | 326.98 | 320.64 | 324.86 | 162.43 | +3.14 (+0.98%) | 5,350 |
| 6 Jun 2012 | INR | 317.56 | 326.46 | 317.5 | 321.72 | 160.86 | +6.44 (+2.04%) | 7,480 |
| 5 Jun 2012 | INR | 312.82 | 317.56 | 308.22 | 315.28 | 157.64 | +4.12 (+1.32%) | 6,590 |
| 4 Jun 2012 | INR | 312.76 | 315.66 | 306.28 | 311.16 | 155.58 | -1.04 (-0.33%) | 4,850 |
| 1 Jun 2012 | INR | 312.62 | 322.3 | 309.06 | 312.2 | 156.1 | -1.04 (-0.33%) | 3,580 |
| 31 May 2012 | INR | 303.34 | 325.42 | 303.34 | 313.24 | 156.62 | +5.5 (+1.79%) | 9,530 |
| 30 May 2012 | INR | 320.36 | 320.36 | 305.24 | 307.74 | 153.87 | -0.42 (-0.14%) | 600 |
| 29 May 2012 | INR | 304.8 | 310.44 | 304.8 | 308.16 | 154.08 | 0.0 (0.0%) | 1,310 |
| 28 May 2012 | INR | 309.02 | 312.76 | 307.22 | 308.16 | 154.08 | -0.48 (-0.16%) | 2,520 |
| 25 May 2012 | INR | 305.24 | 310.92 | 305.24 | 308.64 | 154.32 | +2.56 (+0.84%) | 6,070 |
| 24 May 2012 | INR | 301.24 | 317.5 | 299.3 | 306.08 | 153.04 | +17.76 (+6.16%) | 68,030 |
| 23 May 2012 | INR | 291.06 | 293.86 | 284.38 | 288.32 | 144.16 | -2.74 (-0.94%) | 3,010 |
