| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 535 | 540 | 532 | 536 | 536 | +1.2 (+0.22%) | 678,500 |
| 12 Jul 2012 | INR | 541 | 541 | 534 | 534.8 | 534.8 | -5.4 (-1.00%) | 11,200 |
| 11 Jul 2012 | INR | 543.8 | 544.8 | 536 | 540.2 | 540.2 | +1.6 (+0.30%) | 8,640 |
| 10 Jul 2012 | INR | 576 | 576 | 535 | 538.6 | 538.6 | +3.6 (+0.67%) | 30,140 |
| 9 Jul 2012 | INR | 530 | 538 | 527 | 535 | 535 | +7 (+1.33%) | 13,320 |
| 6 Jul 2012 | INR | 535 | 545 | 526.4 | 528 | 528 | -6.4 (-1.20%) | 64,580 |
| 5 Jul 2012 | INR | 522.4 | 554 | 522 | 534.4 | 534.4 | +2.4 (+0.45%) | 16,180 |
| 4 Jul 2012 | INR | 525 | 545 | 519.8 | 532 | 532 | +12 (+2.31%) | 375,060 |
| 3 Jul 2012 | INR | 522.8 | 530 | 511.6 | 520 | 520 | +10.6 (+2.08%) | 48,440 |
| 2 Jul 2012 | INR | 510 | 510 | 500.4 | 509.4 | 509.4 | -1.2 (-0.24%) | 36,960 |
| 29 Jun 2012 | INR | 519.8 | 519.8 | 502.2 | 510.6 | 510.6 | +5 (+0.99%) | 5,020 |
| 28 Jun 2012 | INR | 515 | 523.2 | 501.6 | 505.6 | 505.6 | -14.4 (-2.77%) | 18,500 |
| 27 Jun 2012 | INR | 519 | 528 | 519 | 520 | 520 | +4 (+0.78%) | 22,240 |
| 26 Jun 2012 | INR | 519 | 520 | 504 | 516 | 516 | -0.6 (-0.12%) | 18,260 |
| 25 Jun 2012 | INR | 516.2 | 525 | 474.6 | 516.6 | 516.6 | +32.2 (+6.65%) | 58,260 |
| 22 Jun 2012 | INR | 469 | 498 | 451.2 | 484.4 | 484.4 | +24.4 (+5.30%) | 37,760 |
| 21 Jun 2012 | INR | 465 | 469 | 452.2 | 460 | 460 | -3.8 (-0.82%) | 83,740 |
| 20 Jun 2012 | INR | 475 | 479 | 458.4 | 463.8 | 463.8 | -9.4 (-1.99%) | 74,180 |
| 19 Jun 2012 | INR | 475.6 | 486.6 | 470 | 473.2 | 473.2 | -3.6 (-0.76%) | 93,040 |
| 18 Jun 2012 | INR | 488 | 517 | 465.6 | 476.8 | 476.8 | -21.6 (-4.33%) | 37,260 |
| 15 Jun 2012 | INR | 487 | 508 | 484.6 | 498.4 | 498.4 | +10.6 (+2.17%) | 11,460 |
| 14 Jun 2012 | INR | 490 | 491 | 477 | 487.8 | 487.8 | +3.2 (+0.66%) | 10,520 |
| 13 Jun 2012 | INR | 484.8 | 485 | 465 | 484.6 | 484.6 | +20.8 (+4.48%) | 69,100 |
| 12 Jun 2012 | INR | 457.8 | 471 | 448 | 463.8 | 463.8 | +13.8 (+3.07%) | 14,420 |
| 11 Jun 2012 | INR | 450 | 460 | 450 | 450 | 450 | 0.0 (0.0%) | 16,720 |
| 8 Jun 2012 | INR | 448 | 455 | 442 | 450 | 450 | -2.2 (-0.49%) | 19,340 |
| 7 Jun 2012 | INR | 455 | 456 | 447.2 | 452.2 | 452.2 | -3.2 (-0.70%) | 24,980 |
| 6 Jun 2012 | INR | 462 | 462 | 453.8 | 455.4 | 455.4 | -0.4 (-0.09%) | 11,100 |
| 5 Jun 2012 | INR | 491 | 491 | 451 | 455.8 | 455.8 | -7.4 (-1.60%) | 30,640 |
| 4 Jun 2012 | INR | 441 | 466.6 | 432.4 | 463.2 | 463.2 | +13.4 (+2.98%) | 437,460 |
