| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 829 | 829.9 | 804.1 | 814.1 | 814.1 | -1.85 (-0.23%) | 140,910 |
| 2 Jul 2012 | INR | 830 | 830 | 800 | 815.95 | 815.95 | -2.8 (-0.34%) | 57,130 |
| 29 Jun 2012 | INR | 834.95 | 836.7 | 807 | 818.75 | 818.75 | -3 (-0.37%) | 118,240 |
| 28 Jun 2012 | INR | 829.95 | 839.8 | 810.05 | 821.75 | 821.75 | -7.7 (-0.93%) | 41,310 |
| 27 Jun 2012 | INR | 835 | 847.9 | 825 | 829.45 | 829.45 | -6.05 (-0.72%) | 66,170 |
| 26 Jun 2012 | INR | 807.3 | 844.45 | 807.3 | 835.5 | 835.5 | +34.75 (+4.34%) | 298,500 |
| 25 Jun 2012 | INR | 780 | 812 | 780 | 800.75 | 800.75 | +26.05 (+3.36%) | 156,130 |
| 22 Jun 2012 | INR | 765.25 | 784 | 765.05 | 774.7 | 774.7 | -5.35 (-0.69%) | 26,740 |
| 21 Jun 2012 | INR | 779.85 | 782.95 | 772 | 780.05 | 780.05 | +4.55 (+0.59%) | 58,500 |
| 20 Jun 2012 | INR | 772.1 | 784 | 770 | 775.5 | 775.5 | +6.5 (+0.85%) | 125,650 |
| 19 Jun 2012 | INR | 730 | 794.75 | 726 | 769 | 769 | +44.35 (+6.12%) | 482,170 |
| 18 Jun 2012 | INR | 724.95 | 738 | 721 | 724.65 | 724.65 | +6.6 (+0.92%) | 35,470 |
| 15 Jun 2012 | INR | 704 | 730 | 700 | 718.05 | 718.05 | +18.1 (+2.59%) | 74,080 |
| 14 Jun 2012 | INR | 700 | 704.7 | 695 | 699.95 | 699.95 | +9.8 (+1.42%) | 29,300 |
| 13 Jun 2012 | INR | 700 | 708 | 686.2 | 690.15 | 690.15 | -11 (-1.57%) | 85,520 |
| 12 Jun 2012 | INR | 706 | 709 | 690.55 | 701.15 | 701.15 | +4.85 (+0.70%) | 41,500 |
| 11 Jun 2012 | INR | 695 | 710.45 | 686.1 | 696.3 | 696.3 | +7.35 (+1.07%) | 118,500 |
| 8 Jun 2012 | INR | 685.1 | 712 | 670.2 | 688.95 | 688.95 | -12.1 (-1.73%) | 64,070 |
| 7 Jun 2012 | INR | 708 | 715.05 | 692 | 701.05 | 701.05 | +9.55 (+1.38%) | 84,160 |
| 6 Jun 2012 | INR | 690 | 705 | 684.75 | 691.5 | 691.5 | +3.1 (+0.45%) | 146,760 |
| 5 Jun 2012 | INR | 678 | 698 | 671.1 | 688.4 | 688.4 | +17.45 (+2.60%) | 92,730 |
| 4 Jun 2012 | INR | 730 | 730 | 664 | 670.95 | 670.95 | -47.6 (-6.62%) | 169,790 |
| 1 Jun 2012 | INR | 730 | 735.1 | 705 | 718.55 | 718.55 | +1.1 (+0.15%) | 20,640 |
| 31 May 2012 | INR | 701.35 | 743 | 701.35 | 717.45 | 717.45 | -15.75 (-2.15%) | 51,780 |
| 30 May 2012 | INR | 730 | 753 | 720.05 | 733.2 | 733.2 | -6.25 (-0.85%) | 47,260 |
| 29 May 2012 | INR | 740 | 748 | 713 | 739.45 | 739.45 | +31.25 (+4.41%) | 155,840 |
| 28 May 2012 | INR | 715 | 723 | 703.1 | 708.2 | 708.2 | -10.55 (-1.47%) | 37,280 |
| 25 May 2012 | INR | 700 | 761.9 | 683.6 | 718.75 | 718.75 | +25.9 (+3.74%) | 85,380 |
| 24 May 2012 | INR | 695 | 700 | 681 | 692.85 | 692.85 | +2.35 (+0.34%) | 18,940 |
| 23 May 2012 | INR | 689.95 | 696 | 665.55 | 690.5 | 690.5 | +11.85 (+1.75%) | 13,590 |
