| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | INR | 754.8 | 774.9 | 751.5 | 762 | 762 | +11.2 (+1.49%) | 219,939 |
| 9 Jul 2012 | INR | 763.95 | 766.8 | 748.15 | 750.8 | 750.8 | -15.2 (-1.98%) | 81,717 |
| 6 Jul 2012 | INR | 783.4 | 792 | 759 | 766 | 766 | -18.9 (-2.41%) | 235,678 |
| 5 Jul 2012 | INR | 750.5 | 792 | 746.2 | 784.9 | 784.9 | +38.9 (+5.21%) | 517,827 |
| 4 Jul 2012 | INR | 747.85 | 760.95 | 743 | 746 | 746 | +1.2 (+0.16%) | 159,851 |
| 3 Jul 2012 | INR | 742.8 | 760 | 737.65 | 744.8 | 744.8 | +4.1 (+0.55%) | 200,565 |
| 2 Jul 2012 | INR | 740.7 | 752.95 | 736.3 | 740.7 | 740.7 | +3.9 (+0.53%) | 115,587 |
| 29 Jun 2012 | INR | 744 | 749.9 | 732.8 | 736.8 | 736.8 | -1.7 (-0.23%) | 154,831 |
| 28 Jun 2012 | INR | 712.3 | 754.45 | 712 | 738.5 | 738.5 | +26 (+3.65%) | 539,898 |
| 27 Jun 2012 | INR | 723.95 | 727 | 710 | 712.5 | 712.5 | -7.05 (-0.98%) | 47,732 |
| 26 Jun 2012 | INR | 729.8 | 732.4 | 717.05 | 719.55 | 719.55 | -7.25 (-1.00%) | 47,522 |
| 25 Jun 2012 | INR | 724 | 741 | 719.2 | 726.8 | 726.8 | -1.7 (-0.23%) | 52,965 |
| 22 Jun 2012 | INR | 738.8 | 745 | 724.55 | 728.5 | 728.5 | -11.5 (-1.55%) | 64,816 |
| 21 Jun 2012 | INR | 738.5 | 751.95 | 735.15 | 740 | 740 | +3 (+0.41%) | 109,541 |
| 20 Jun 2012 | INR | 747.95 | 751.2 | 732.15 | 737 | 737 | -4.5 (-0.61%) | 97,935 |
| 19 Jun 2012 | INR | 740 | 754 | 733.05 | 741.5 | 741.5 | +2.25 (+0.30%) | 143,173 |
| 18 Jun 2012 | INR | 758.55 | 765.55 | 731.1 | 739.25 | 739.25 | -8.75 (-1.17%) | 298,150 |
| 15 Jun 2012 | INR | 749.3 | 778 | 742 | 748 | 748 | +12 (+1.63%) | 926,287 |
| 14 Jun 2012 | INR | 691 | 759.7 | 685.5 | 736 | 736 | +43 (+6.20%) | 737,481 |
| 13 Jun 2012 | INR | 689.1 | 707.4 | 689.1 | 693 | 693 | -1.95 (-0.28%) | 48,351 |
| 12 Jun 2012 | INR | 685.55 | 698.4 | 685.55 | 694.95 | 694.95 | +0.45 (+0.06%) | 31,553 |
| 11 Jun 2012 | INR | 700 | 716.8 | 692.95 | 694.5 | 694.5 | +1.5 (+0.22%) | 85,017 |
| 8 Jun 2012 | INR | 698.95 | 701.9 | 682.95 | 693 | 693 | -6.2 (-0.89%) | 54,576 |
| 7 Jun 2012 | INR | 703.5 | 713 | 696.1 | 699.2 | 699.2 | +0.2 (+0.03%) | 69,117 |
| 6 Jun 2012 | INR | 692.95 | 699.9 | 688.05 | 699 | 699 | +13.8 (+2.01%) | 49,300 |
| 5 Jun 2012 | INR | 685 | 703.95 | 681.1 | 685.2 | 685.2 | 0.0 (0.0%) | 44,988 |
| 4 Jun 2012 | INR | 695 | 695 | 671 | 685.2 | 685.2 | -8.8 (-1.27%) | 44,133 |
| 1 Jun 2012 | INR | 720 | 730 | 691 | 694 | 694 | -26 (-3.61%) | 60,169 |
| 31 May 2012 | INR | 734.7 | 735 | 716.7 | 720 | 720 | -16 (-2.17%) | 42,013 |
| 30 May 2012 | INR | 748.8 | 757 | 735.1 | 736 | 736 | -8.55 (-1.15%) | 70,144 |
