| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2012 | INR | 658.4 | 674.4 | 652.1 | 656 | 656 | -5.3 (-0.80%) | 254,781 |
| 10 Jul 2012 | INR | 636.4 | 682.75 | 635.25 | 661.3 | 661.3 | +28.8 (+4.55%) | 798,347 |
| 9 Jul 2012 | INR | 683.7 | 683.7 | 630 | 632.5 | 632.5 | -39.1 (-5.82%) | 595,239 |
| 6 Jul 2012 | INR | 623.7 | 694.25 | 615 | 671.6 | 671.6 | +68.75 (+11.40%) | 1,808,794 |
| 5 Jul 2012 | INR | 590 | 602.85 | 581 | 602.85 | 602.85 | +28.7 (+5.00%) | 250,509 |
| 4 Jul 2012 | INR | 549.75 | 574.15 | 544.2 | 574.15 | 574.15 | +29.15 (+5.35%) | 533,315 |
| 3 Jul 2012 | INR | 538.7 | 552.6 | 538.7 | 545 | 545 | -0.1 (-0.02%) | 45,913 |
| 2 Jul 2012 | INR | 556 | 565 | 543 | 545.1 | 545.1 | -4.9 (-0.89%) | 110,760 |
| 29 Jun 2012 | INR | 555 | 555 | 540 | 550 | 550 | +15 (+2.80%) | 85,465 |
| 28 Jun 2012 | INR | 541 | 551 | 535 | 535 | 535 | -3 (-0.56%) | 24,147 |
| 27 Jun 2012 | INR | 562 | 562 | 534 | 538 | 538 | +1 (+0.19%) | 23,306 |
| 26 Jun 2012 | INR | 560 | 560 | 529 | 537 | 537 | +4.5 (+0.85%) | 9,301 |
| 25 Jun 2012 | INR | 549.85 | 554.2 | 530 | 532.5 | 532.5 | -6.05 (-1.12%) | 29,642 |
| 22 Jun 2012 | INR | 540 | 551 | 535.5 | 538.55 | 538.55 | -11.4 (-2.07%) | 25,585 |
| 21 Jun 2012 | INR | 549.8 | 553.5 | 536.5 | 549.95 | 549.95 | +4.95 (+0.91%) | 26,390 |
| 20 Jun 2012 | INR | 530.1 | 550.25 | 527.15 | 545 | 545 | +18 (+3.42%) | 31,209 |
| 19 Jun 2012 | INR | 530 | 530 | 506.25 | 527 | 527 | -3 (-0.57%) | 6,938 |
| 18 Jun 2012 | INR | 551.2 | 556.65 | 524.95 | 530 | 530 | -19.9 (-3.62%) | 35,733 |
| 15 Jun 2012 | INR | 562.8 | 572 | 542 | 549.9 | 549.9 | +3.65 (+0.67%) | 39,581 |
| 14 Jun 2012 | INR | 559.9 | 560 | 542.15 | 546.25 | 546.25 | -6.75 (-1.22%) | 2,831 |
| 13 Jun 2012 | INR | 563.6 | 563.6 | 546 | 553 | 553 | -0.6 (-0.11%) | 7,383 |
| 12 Jun 2012 | INR | 550 | 564.75 | 546 | 553.6 | 553.6 | +8.6 (+1.58%) | 10,311 |
| 11 Jun 2012 | INR | 551 | 565 | 543.05 | 545 | 545 | -13 (-2.33%) | 5,464 |
| 8 Jun 2012 | INR | 565 | 565 | 526.6 | 558 | 558 | +12.4 (+2.27%) | 26,155 |
| 7 Jun 2012 | INR | 567.7 | 568.7 | 541 | 545.6 | 545.6 | -11.6 (-2.08%) | 12,065 |
| 6 Jun 2012 | INR | 530 | 562.25 | 530 | 557.2 | 557.2 | +18.2 (+3.38%) | 114,259 |
| 5 Jun 2012 | INR | 520.1 | 542.8 | 516.25 | 539 | 539 | +4.5 (+0.84%) | 4,594 |
| 4 Jun 2012 | INR | 502.2 | 535 | 500 | 534.5 | 534.5 | +27.5 (+5.42%) | 5,981 |
| 1 Jun 2012 | INR | 521 | 539.9 | 507 | 507 | 507 | -22 (-4.16%) | 2,882 |
| 31 May 2012 | INR | 522.9 | 544.9 | 518.4 | 529 | 529 | -11 (-2.04%) | 5,003 |
