| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 405 | 414 | 395.15 | 398.05 | 398.05 | -6.35 (-1.57%) | 10,588 |
| 12 Jul 2012 | INR | 410.05 | 414.8 | 402 | 404.4 | 404.4 | -20.5 (-4.82%) | 16,472 |
| 11 Jul 2012 | INR | 427.45 | 433.9 | 422.95 | 424.9 | 424.9 | -2.4 (-0.56%) | 30,352 |
| 10 Jul 2012 | INR | 414.1 | 429.4 | 413 | 427.3 | 427.3 | +13.2 (+3.19%) | 25,031 |
| 9 Jul 2012 | INR | 414.5 | 417 | 411 | 414.1 | 414.1 | -1.55 (-0.37%) | 8,625 |
| 6 Jul 2012 | INR | 417.9 | 418 | 414.1 | 415.65 | 415.65 | +1.3 (+0.31%) | 15,755 |
| 5 Jul 2012 | INR | 415 | 418 | 412.55 | 414.35 | 414.35 | -1.25 (-0.30%) | 11,537 |
| 4 Jul 2012 | INR | 401 | 419.9 | 401 | 415.6 | 415.6 | +1.95 (+0.47%) | 11,673 |
| 3 Jul 2012 | INR | 411.35 | 418 | 411.35 | 413.65 | 413.65 | +2.25 (+0.55%) | 10,598 |
| 2 Jul 2012 | INR | 414.1 | 417.45 | 409.3 | 411.4 | 411.4 | -2.15 (-0.52%) | 11,415 |
| 29 Jun 2012 | INR | 415 | 417.9 | 412.35 | 413.55 | 413.55 | -1.15 (-0.28%) | 17,355 |
| 28 Jun 2012 | INR | 413.1 | 420.4 | 413.05 | 414.7 | 414.7 | -4.35 (-1.04%) | 6,720 |
| 27 Jun 2012 | INR | 417 | 424 | 413.5 | 419.05 | 419.05 | +4.3 (+1.04%) | 11,663 |
| 26 Jun 2012 | INR | 420 | 428 | 412.3 | 414.75 | 414.75 | -3.75 (-0.90%) | 13,744 |
| 25 Jun 2012 | INR | 416 | 424.9 | 415.05 | 418.5 | 418.5 | +4.45 (+1.07%) | 23,777 |
| 22 Jun 2012 | INR | 413.9 | 418.2 | 406 | 414.05 | 414.05 | -1.7 (-0.41%) | 17,868 |
| 21 Jun 2012 | INR | 413.4 | 418.95 | 408.05 | 415.75 | 415.75 | +2.6 (+0.63%) | 19,661 |
| 20 Jun 2012 | INR | 396 | 415.9 | 395 | 413.15 | 413.15 | +16.5 (+4.16%) | 47,242 |
| 19 Jun 2012 | INR | 387 | 398 | 387 | 396.65 | 396.65 | +3.3 (+0.84%) | 8,277 |
| 18 Jun 2012 | INR | 397 | 402 | 391.5 | 393.35 | 393.35 | +2 (+0.51%) | 7,213 |
| 15 Jun 2012 | INR | 390 | 398.5 | 387.05 | 391.35 | 391.35 | +4.15 (+1.07%) | 8,083 |
| 14 Jun 2012 | INR | 393 | 396.55 | 385 | 387.2 | 387.2 | -6.25 (-1.59%) | 7,910 |
| 13 Jun 2012 | INR | 395 | 403 | 390.05 | 393.45 | 393.45 | +1.2 (+0.31%) | 12,636 |
| 12 Jun 2012 | INR | 387.4 | 402.8 | 387.4 | 392.25 | 392.25 | -3.1 (-0.78%) | 20,027 |
| 11 Jun 2012 | INR | 397 | 409.9 | 394.1 | 395.35 | 395.35 | -0.45 (-0.11%) | 18,757 |
| 8 Jun 2012 | INR | 396.7 | 402.9 | 393 | 395.8 | 395.8 | +4.85 (+1.24%) | 16,986 |
| 7 Jun 2012 | INR | 383 | 403.9 | 376 | 390.95 | 390.95 | +8.55 (+2.24%) | 43,425 |
| 6 Jun 2012 | INR | 373.4 | 384.75 | 370.6 | 382.4 | 382.4 | +11.3 (+3.05%) | 16,913 |
| 5 Jun 2012 | INR | 362.15 | 372.5 | 362.15 | 371.1 | 371.1 | +6.6 (+1.81%) | 3,288 |
| 4 Jun 2012 | INR | 368.35 | 368.5 | 362.1 | 364.5 | 364.5 | -3.6 (-0.98%) | 3,893 |
