| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2012 | INR | 2,185 | 2,215.9 | 2,178.3 | 2,204.5 | 220.45 | +26.4 (+1.21%) | 18,541,930 |
| 13 Jul 2012 | INR | 2,221.9 | 2,233.5 | 2,171.2 | 2,178.1 | 217.81 | -38.9 (-1.75%) | 17,027,690 |
| 12 Jul 2012 | INR | 2,194.9 | 2,238.8 | 2,194 | 2,217 | 221.7 | +4.7 (+0.21%) | 19,749,170 |
| 11 Jul 2012 | INR | 2,215 | 2,252.6 | 2,210.1 | 2,212.3 | 221.23 | -13.2 (-0.59%) | 24,675,290 |
| 10 Jul 2012 | INR | 2,213.8 | 2,234.8 | 2,212 | 2,225.5 | 222.55 | +15.5 (+0.70%) | 17,667,680 |
| 9 Jul 2012 | INR | 2,198 | 2,219 | 2,192.6 | 2,210 | 221 | -12.5 (-0.56%) | 21,137,340 |
| 6 Jul 2012 | INR | 2,235.7 | 2,235.7 | 2,205.7 | 2,222.5 | 222.25 | -9.5 (-0.43%) | 21,904,250 |
| 5 Jul 2012 | INR | 2,219.9 | 2,239.7 | 2,212.1 | 2,232 | 223.2 | +3 (+0.13%) | 18,782,280 |
| 4 Jul 2012 | INR | 2,190.1 | 2,229.9 | 2,190.1 | 2,229 | 222.9 | +49.9 (+2.29%) | 33,471,910 |
| 3 Jul 2012 | INR | 2,195 | 2,204 | 2,177.2 | 2,179.1 | 217.91 | +1 (+0.05%) | 23,044,680 |
| 2 Jul 2012 | INR | 2,169.8 | 2,197.3 | 2,160 | 2,178.1 | 217.81 | +29.5 (+1.37%) | 23,629,020 |
| 29 Jun 2012 | INR | 2,130 | 2,170 | 2,127 | 2,148.6 | 214.86 | +51.6 (+2.46%) | 25,872,690 |
| 28 Jun 2012 | INR | 2,118 | 2,124.5 | 2,074.1 | 2,097 | 209.7 | -14.5 (-0.69%) | 27,841,960 |
| 27 Jun 2012 | INR | 2,128.1 | 2,138.4 | 2,103.3 | 2,111.5 | 211.15 | -1.6 (-0.08%) | 19,443,200 |
| 26 Jun 2012 | INR | 2,113 | 2,131.8 | 2,096.1 | 2,113.1 | 211.31 | +3.1 (+0.15%) | 26,383,570 |
| 25 Jun 2012 | INR | 2,161.1 | 2,200 | 2,101.6 | 2,110 | 211 | -43 (-2.00%) | 43,573,040 |
| 22 Jun 2012 | INR | 2,147 | 2,184.5 | 2,128.5 | 2,153 | 215.3 | -25.9 (-1.19%) | 35,627,920 |
| 21 Jun 2012 | INR | 2,100.2 | 2,185 | 2,085 | 2,178.9 | 217.89 | +54.1 (+2.55%) | 34,033,180 |
| 20 Jun 2012 | INR | 2,113.7 | 2,126.9 | 2,096.6 | 2,124.8 | 212.48 | +22.9 (+1.09%) | 25,115,340 |
| 19 Jun 2012 | INR | 2,088 | 2,116.3 | 2,056 | 2,101.9 | 210.19 | +14.9 (+0.71%) | 37,168,690 |
| 18 Jun 2012 | INR | 2,216 | 2,231.9 | 2,081.6 | 2,087 | 208.7 | -94.9 (-4.35%) | 53,583,960 |
| 15 Jun 2012 | INR | 2,168.5 | 2,189.9 | 2,147 | 2,181.9 | 218.19 | +35.2 (+1.64%) | 28,244,050 |
| 14 Jun 2012 | INR | 2,212 | 2,218.7 | 2,144.1 | 2,146.7 | 214.67 | -77.3 (-3.48%) | 33,236,270 |
| 13 Jun 2012 | INR | 2,210 | 2,244 | 2,186 | 2,224 | 222.4 | +17 (+0.77%) | 31,091,980 |
| 12 Jun 2012 | INR | 2,155 | 2,211.9 | 2,132.6 | 2,207 | 220.7 | +47.4 (+2.19%) | 38,566,440 |
| 11 Jun 2012 | INR | 2,200 | 2,217.9 | 2,155.5 | 2,159.6 | 215.96 | -30.6 (-1.40%) | 28,149,690 |
| 8 Jun 2012 | INR | 2,151.6 | 2,191.6 | 2,131.5 | 2,190.2 | 219.02 | +24.1 (+1.11%) | 29,803,650 |
| 7 Jun 2012 | INR | 2,183 | 2,189 | 2,156.6 | 2,166.1 | 216.61 | +13 (+0.60%) | 35,579,490 |
| 6 Jun 2012 | INR | 2,100 | 2,168 | 2,096 | 2,153.1 | 215.31 | +73.2 (+3.52%) | 33,459,450 |
| 5 Jun 2012 | INR | 2,064 | 2,110 | 2,061 | 2,079.9 | 207.99 | +33.9 (+1.66%) | 32,970,970 |
