| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 683 | 688.5 | 673.55 | 685.2 | 68.52 | +1.2 (+0.18%) | 292,737 |
| 29 Jun 2012 | INR | 675 | 686 | 675 | 684 | 68.4 | +18.5 (+2.78%) | 288,888 |
| 28 Jun 2012 | INR | 667.45 | 676.9 | 662.35 | 665.5 | 66.55 | +1.2 (+0.18%) | 359,171 |
| 27 Jun 2012 | INR | 654.85 | 671.4 | 649.8 | 664.3 | 66.43 | +19.85 (+3.08%) | 533,899 |
| 26 Jun 2012 | INR | 645 | 652.85 | 639.5 | 644.45 | 64.445 | -8.15 (-1.25%) | 244,661 |
| 25 Jun 2012 | INR | 663.7 | 669.9 | 644.95 | 652.6 | 65.26 | +4.85 (+0.75%) | 281,996 |
| 22 Jun 2012 | INR | 650 | 655.8 | 638.45 | 647.75 | 64.775 | -11.8 (-1.79%) | 344,864 |
| 21 Jun 2012 | INR | 644 | 662.6 | 641 | 659.55 | 65.955 | +10.75 (+1.66%) | 359,908 |
| 20 Jun 2012 | INR | 637 | 654.8 | 633.2 | 648.8 | 64.88 | +15.05 (+2.37%) | 383,671 |
| 19 Jun 2012 | INR | 625 | 639 | 623.45 | 633.75 | 63.375 | +7.45 (+1.19%) | 316,196 |
| 18 Jun 2012 | INR | 660 | 663 | 621.1 | 626.3 | 62.63 | -24.5 (-3.76%) | 377,355 |
| 15 Jun 2012 | INR | 635 | 656.45 | 633.15 | 650.8 | 65.08 | +21.1 (+3.35%) | 379,261 |
| 14 Jun 2012 | INR | 635 | 644 | 626.6 | 629.7 | 62.97 | -11.55 (-1.80%) | 316,904 |
| 13 Jun 2012 | INR | 645 | 651.9 | 637 | 641.25 | 64.125 | -2.6 (-0.40%) | 327,486 |
| 12 Jun 2012 | INR | 634 | 647.9 | 625 | 643.85 | 64.385 | +5.1 (+0.80%) | 464,526 |
| 11 Jun 2012 | INR | 650 | 659.9 | 631 | 638.75 | 63.875 | -2 (-0.31%) | 420,473 |
| 8 Jun 2012 | INR | 640.7 | 646 | 624.05 | 640.75 | 64.075 | -8.15 (-1.26%) | 497,691 |
| 7 Jun 2012 | INR | 635 | 654.4 | 616.8 | 648.9 | 64.89 | +22.3 (+3.56%) | 616,748 |
| 6 Jun 2012 | INR | 609 | 629.9 | 607 | 626.6 | 62.66 | +22.6 (+3.74%) | 391,681 |
| 5 Jun 2012 | INR | 613.5 | 620 | 602.1 | 604 | 60.4 | -5.5 (-0.90%) | 341,182 |
| 4 Jun 2012 | INR | 595 | 613 | 580.8 | 609.5 | 60.95 | +8.85 (+1.47%) | 445,980 |
| 1 Jun 2012 | INR | 628 | 635 | 598 | 600.65 | 60.065 | -28.35 (-4.51%) | 549,727 |
| 31 May 2012 | INR | 612.5 | 639 | 609.35 | 629 | 62.9 | +10.25 (+1.66%) | 423,111 |
| 30 May 2012 | INR | 620 | 621.9 | 609 | 618.75 | 61.875 | -3.2 (-0.51%) | 369,989 |
| 29 May 2012 | INR | 610 | 629.8 | 610 | 621.95 | 62.195 | +13.2 (+2.17%) | 522,966 |
| 28 May 2012 | INR | 610.05 | 613.85 | 596.35 | 608.75 | 60.875 | +1.7 (+0.28%) | 430,978 |
| 25 May 2012 | INR | 596.1 | 614.8 | 585.05 | 607.05 | 60.705 | +11.5 (+1.93%) | 616,493 |
| 24 May 2012 | INR | 579 | 598 | 566 | 595.55 | 59.555 | +18.65 (+3.23%) | 818,709 |
| 23 May 2012 | INR | 590 | 594 | 570.6 | 576.9 | 57.69 | -16.95 (-2.85%) | 576,960 |
| 22 May 2012 | INR | 617 | 626.3 | 591.15 | 593.85 | 59.385 | -16.75 (-2.74%) | 604,904 |
