| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | INR | 2,897.25 | 2,919.9 | 2,891 | 2,892.05 | 28.9205 | -19.95 (-0.69%) | 244 |
| 26 Jun 2012 | INR | 2,897.25 | 2,930 | 2,897.25 | 2,912 | 29.12 | +14.45 (+0.50%) | 183 |
| 25 Jun 2012 | INR | 2,910 | 2,920 | 2,883 | 2,897.55 | 28.9755 | -17.45 (-0.60%) | 381 |
| 22 Jun 2012 | INR | 2,858.8 | 2,915 | 2,858.8 | 2,915 | 29.15 | +4.8 (+0.16%) | 1,249 |
| 21 Jun 2012 | INR | 2,918.25 | 2,933.5 | 2,910.2 | 2,910.2 | 29.102 | -28.8 (-0.98%) | 154 |
| 20 Jun 2012 | INR | 2,930 | 2,939 | 2,918.2 | 2,939 | 29.39 | +2.75 (+0.09%) | 138 |
| 19 Jun 2012 | INR | 2,915.75 | 2,980.5 | 2,915.75 | 2,936.25 | 29.3625 | +30.2 (+1.04%) | 419 |
| 18 Jun 2012 | INR | 2,909 | 2,925 | 2,886.05 | 2,906.05 | 29.0605 | -4.2 (-0.14%) | 909 |
| 15 Jun 2012 | INR | 2,911.05 | 2,919 | 2,909 | 2,910.25 | 29.1025 | +3.2 (+0.11%) | 219 |
| 14 Jun 2012 | INR | 2,909.95 | 2,920.2 | 2,901.1 | 2,907.05 | 29.0705 | +13.3 (+0.46%) | 632 |
| 13 Jun 2012 | INR | 2,885 | 2,909.95 | 2,885 | 2,893.75 | 28.9375 | +22.75 (+0.79%) | 966 |
| 12 Jun 2012 | INR | 2,851 | 2,894.95 | 2,851 | 2,871 | 28.71 | +15.8 (+0.55%) | 854 |
| 11 Jun 2012 | INR | 2,865 | 2,874.25 | 2,832 | 2,855.2 | 28.552 | +7.2 (+0.25%) | 1,106 |
| 8 Jun 2012 | INR | 2,816 | 2,849 | 2,802.1 | 2,848 | 28.48 | -2.2 (-0.08%) | 424 |
| 7 Jun 2012 | INR | 2,900 | 2,900 | 2,850.05 | 2,850.2 | 28.502 | -40.8 (-1.41%) | 230 |
| 6 Jun 2012 | INR | 2,891 | 2,915.9 | 2,891 | 2,891 | 28.91 | -9 (-0.31%) | 418 |
| 5 Jun 2012 | INR | 2,870 | 2,900 | 2,870 | 2,900 | 29 | +10 (+0.35%) | 659 |
| 4 Jun 2012 | INR | 2,850 | 2,897.95 | 2,847 | 2,890 | 28.9 | +78.4 (+2.79%) | 1,680 |
| 1 Jun 2012 | INR | 2,847 | 2,847 | 2,805.05 | 2,811.6 | 28.116 | -9.7 (-0.34%) | 274 |
| 31 May 2012 | INR | 2,849 | 2,849 | 2,821 | 2,821.3 | 28.213 | +12.65 (+0.45%) | 491 |
| 30 May 2012 | INR | 2,830 | 2,830 | 2,801 | 2,808.65 | 28.0865 | -28.85 (-1.02%) | 321 |
| 29 May 2012 | INR | 2,810.05 | 2,838.85 | 2,810 | 2,837.5 | 28.375 | +21.5 (+0.76%) | 240 |
| 28 May 2012 | INR | 2,807 | 2,831 | 2,807 | 2,816 | 28.16 | +24 (+0.86%) | 210 |
| 25 May 2012 | INR | 2,828 | 2,828 | 2,792 | 2,792 | 27.92 | -29.35 (-1.04%) | 1,800 |
| 24 May 2012 | INR | 2,829.95 | 2,837 | 2,821.25 | 2,821.35 | 28.2135 | +6.35 (+0.23%) | 215 |
| 23 May 2012 | INR | 2,830 | 2,830 | 2,802.1 | 2,815 | 28.15 | -20 (-0.71%) | 278 |
| 22 May 2012 | INR | 2,810 | 2,839 | 2,810 | 2,835 | 28.35 | +13.75 (+0.49%) | 103 |
| 21 May 2012 | INR | 2,800.15 | 2,860.15 | 2,786 | 2,821.25 | 28.2125 | -27.75 (-0.97%) | 263 |
| 18 May 2012 | INR | 2,783.8 | 2,879.9 | 2,783.8 | 2,849 | 28.49 | +72 (+2.59%) | 356 |
| 17 May 2012 | INR | 2,786.95 | 2,786.95 | 2,741.05 | 2,777 | 27.77 | +38 (+1.39%) | 115 |
