| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2012 | INR | 602 | 628 | 592.9 | 620 | 620 | +8 (+1.31%) | 5,479 |
| 21 Jun 2012 | INR | 614.9 | 616 | 610.05 | 612 | 612 | -3 (-0.49%) | 2,760 |
| 20 Jun 2012 | INR | 608 | 615 | 607.85 | 615 | 615 | +14 (+2.33%) | 11,223 |
| 19 Jun 2012 | INR | 596.3 | 609.95 | 596.3 | 601 | 601 | +0.75 (+0.12%) | 2,483 |
| 18 Jun 2012 | INR | 594.05 | 605 | 594.05 | 600.25 | 600.25 | -9.85 (-1.61%) | 422 |
| 15 Jun 2012 | INR | 607 | 615 | 600.1 | 610.1 | 610.1 | +10.1 (+1.68%) | 1,801 |
| 14 Jun 2012 | INR | 590 | 613.9 | 580.6 | 600 | 600 | -0.2 (-0.03%) | 1,722 |
| 13 Jun 2012 | INR | 602 | 605 | 600 | 600.2 | 600.2 | -4.8 (-0.79%) | 2,394 |
| 12 Jun 2012 | INR | 600 | 605 | 600 | 605 | 605 | -4.95 (-0.81%) | 1,969 |
| 11 Jun 2012 | INR | 609 | 609.95 | 598.9 | 609.95 | 609.95 | +1.95 (+0.32%) | 1,025 |
| 8 Jun 2012 | INR | 599 | 608 | 599 | 608 | 608 | +18 (+3.05%) | 2,859 |
| 7 Jun 2012 | INR | 610 | 610 | 584.55 | 590 | 590 | -0.1 (-0.02%) | 2,570 |
| 6 Jun 2012 | INR | 600 | 609 | 590.1 | 590.1 | 590.1 | -10.2 (-1.70%) | 3,853 |
| 5 Jun 2012 | INR | 639.85 | 639.9 | 600.3 | 600.3 | 600.3 | +0.1 (+0.02%) | 432 |
| 4 Jun 2012 | INR | 620 | 620 | 600 | 600.2 | 600.2 | -6.8 (-1.12%) | 1,929 |
| 1 Jun 2012 | INR | 573.3 | 608 | 573.3 | 607 | 607 | -2.95 (-0.48%) | 674 |
| 31 May 2012 | INR | 605 | 609.95 | 599.85 | 609.95 | 609.95 | +8.95 (+1.49%) | 6,358 |
| 30 May 2012 | INR | 605 | 614.95 | 600.05 | 601 | 601 | +0.45 (+0.07%) | 1,439 |
| 29 May 2012 | INR | 615 | 615 | 600.55 | 600.55 | 600.55 | -14.45 (-2.35%) | 25 |
| 28 May 2012 | INR | 623 | 623 | 602.15 | 615 | 615 | +4 (+0.65%) | 419 |
| 25 May 2012 | INR | 620 | 620 | 610 | 611 | 611 | -5 (-0.81%) | 2,676 |
| 24 May 2012 | INR | 620 | 620 | 615 | 616 | 616 | -4 (-0.65%) | 587 |
| 23 May 2012 | INR | 615 | 630 | 615 | 620 | 620 | +19 (+3.16%) | 840 |
| 22 May 2012 | INR | 629 | 629 | 600.05 | 601 | 601 | -19 (-3.06%) | 85 |
| 21 May 2012 | INR | 621.6 | 625 | 615 | 620 | 620 | 0.0 (0.0%) | 972 |
| 18 May 2012 | INR | 615 | 624.95 | 615 | 620 | 620 | +4.9 (+0.80%) | 1,139 |
| 17 May 2012 | INR | 622 | 640 | 615.1 | 615.1 | 615.1 | +0.1 (+0.02%) | 2,368 |
| 16 May 2012 | INR | 625 | 625 | 615 | 615 | 615 | -5 (-0.81%) | 53 |
| 15 May 2012 | INR | 620 | 628.95 | 601.05 | 620 | 620 | 0.0 (0.0%) | 657 |
| 14 May 2012 | INR | 630 | 630.05 | 612.35 | 620 | 620 | -13 (-2.05%) | 2,053 |
