| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2012 | INR | 581 | 618 | 581 | 590.25 | 590.25 | -3.75 (-0.63%) | 5,692 |
| 12 Jul 2012 | INR | 592 | 620 | 585 | 594 | 594 | +2 (+0.34%) | 5,327 |
| 11 Jul 2012 | INR | 565 | 607 | 565 | 592 | 592 | +7 (+1.20%) | 12,426 |
| 10 Jul 2012 | INR | 560.05 | 595.05 | 560.05 | 585 | 585 | +17 (+2.99%) | 4,349 |
| 9 Jul 2012 | INR | 569.95 | 585.2 | 561.6 | 568 | 568 | +1 (+0.18%) | 1,418 |
| 6 Jul 2012 | INR | 578 | 578 | 567 | 567 | 567 | -14 (-2.41%) | 910 |
| 5 Jul 2012 | INR | 571.1 | 595 | 560.05 | 581 | 581 | +3 (+0.52%) | 3,440 |
| 4 Jul 2012 | INR | 563.5 | 586.9 | 563.2 | 578 | 578 | +2 (+0.35%) | 712 |
| 3 Jul 2012 | INR | 570 | 592 | 541 | 576 | 576 | +6 (+1.05%) | 4,529 |
| 2 Jul 2012 | INR | 548 | 590 | 547 | 570 | 570 | +6 (+1.06%) | 4,264 |
| 29 Jun 2012 | INR | 540 | 564 | 528 | 564 | 564 | +24 (+4.44%) | 4,349 |
| 28 Jun 2012 | INR | 550 | 554 | 532.8 | 540 | 540 | -10 (-1.82%) | 1,718 |
| 27 Jun 2012 | INR | 546.25 | 558.7 | 546.25 | 550 | 550 | +3.75 (+0.69%) | 400 |
| 26 Jun 2012 | INR | 540 | 568.95 | 540 | 546.25 | 546.25 | -16.35 (-2.91%) | 1,301 |
| 25 Jun 2012 | INR | 575.65 | 584.6 | 555 | 562.6 | 562.6 | -7.4 (-1.30%) | 2,083 |
| 22 Jun 2012 | INR | 576 | 584 | 568 | 570 | 570 | -4.5 (-0.78%) | 3,382 |
| 21 Jun 2012 | INR | 568.4 | 585.05 | 560.15 | 574.5 | 574.5 | +17.3 (+3.10%) | 4,276 |
| 20 Jun 2012 | INR | 548.9 | 557.2 | 535 | 557.2 | 557.2 | +20.2 (+3.76%) | 8,499 |
| 19 Jun 2012 | INR | 510.1 | 549 | 510.1 | 537 | 537 | +3.35 (+0.63%) | 3,393 |
| 18 Jun 2012 | INR | 541.1 | 570 | 533.15 | 533.65 | 533.65 | -24.45 (-4.38%) | 6,139 |
| 15 Jun 2012 | INR | 562 | 590 | 550.4 | 558.1 | 558.1 | -23.4 (-4.02%) | 7,136 |
| 14 Jun 2012 | INR | 592.7 | 596.35 | 577 | 581.5 | 581.5 | -7.65 (-1.30%) | 20,352 |
| 13 Jun 2012 | INR | 598 | 606.65 | 585.3 | 589.15 | 589.15 | -3.85 (-0.65%) | 29,946 |
| 12 Jun 2012 | INR | 595 | 613.9 | 591.1 | 593 | 593 | -4 (-0.67%) | 43,121 |
| 11 Jun 2012 | INR | 614.4 | 617.8 | 592.15 | 597 | 597 | -9.5 (-1.57%) | 26,041 |
| 8 Jun 2012 | INR | 585.65 | 614.7 | 583.9 | 606.5 | 606.5 | +3.95 (+0.66%) | 60,433 |
| 7 Jun 2012 | INR | 616.8 | 624.95 | 594 | 602.55 | 602.55 | -9.45 (-1.54%) | 68,358 |
| 6 Jun 2012 | INR | 596.05 | 620.95 | 592.8 | 612 | 612 | +25 (+4.26%) | 134,092 |
| 5 Jun 2012 | INR | 582.8 | 611.95 | 582.8 | 587 | 587 | +9 (+1.56%) | 129,192 |
| 4 Jun 2012 | INR | 590.05 | 594 | 572 | 578 | 578 | -13.9 (-2.35%) | 53,354 |
