| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | INR | 290 | 302 | 288.1 | 301 | 301 | +11.5 (+3.97%) | 11,535 |
| 2 Jul 2012 | INR | 290 | 290.05 | 288.3 | 289.5 | 289.5 | +3.2 (+1.12%) | 1,940 |
| 29 Jun 2012 | INR | 283 | 290 | 283 | 286.3 | 286.3 | +4.05 (+1.43%) | 2,750 |
| 28 Jun 2012 | INR | 281 | 285 | 280 | 282.25 | 282.25 | -4.75 (-1.66%) | 2,075 |
| 27 Jun 2012 | INR | 285 | 289.4 | 283.2 | 287 | 287 | +5.1 (+1.81%) | 1,040 |
| 26 Jun 2012 | INR | 285 | 285 | 281.9 | 281.9 | 281.9 | -3.2 (-1.12%) | 1,562 |
| 25 Jun 2012 | INR | 288.65 | 288.65 | 281.75 | 285.1 | 285.1 | +0.15 (+0.05%) | 5,036 |
| 22 Jun 2012 | INR | 286.1 | 287 | 282.2 | 284.95 | 284.95 | -8.05 (-2.75%) | 2,603 |
| 21 Jun 2012 | INR | 285 | 293 | 283.05 | 293 | 293 | +3.1 (+1.07%) | 1,657 |
| 20 Jun 2012 | INR | 288.15 | 291.65 | 286 | 289.9 | 289.9 | -2.05 (-0.70%) | 1,408 |
| 19 Jun 2012 | INR | 294.9 | 294.9 | 285.05 | 291.95 | 291.95 | +1.95 (+0.67%) | 853 |
| 18 Jun 2012 | INR | 288 | 294.95 | 285.05 | 290 | 290 | +2 (+0.69%) | 4,654 |
| 15 Jun 2012 | INR | 295 | 295 | 283.05 | 288 | 288 | +1 (+0.35%) | 1,014 |
| 14 Jun 2012 | INR | 282 | 292.95 | 282 | 287 | 287 | -4.9 (-1.68%) | 8,323 |
| 13 Jun 2012 | INR | 294.8 | 294.8 | 286.15 | 291.9 | 291.9 | +3.8 (+1.32%) | 1,184 |
| 12 Jun 2012 | INR | 274.4 | 290 | 274.4 | 288.1 | 288.1 | -5.4 (-1.84%) | 5,286 |
| 11 Jun 2012 | INR | 295 | 295 | 280 | 293.5 | 293.5 | -5.5 (-1.84%) | 6,341 |
| 8 Jun 2012 | INR | 287 | 300 | 285.1 | 299 | 299 | +0.15 (+0.05%) | 4,016 |
| 7 Jun 2012 | INR | 297.95 | 300.95 | 294.05 | 298.85 | 298.85 | +1.85 (+0.62%) | 6,453 |
| 6 Jun 2012 | INR | 280 | 299.95 | 280 | 297 | 297 | +14.1 (+4.98%) | 16,415 |
| 5 Jun 2012 | INR | 265 | 282.9 | 264 | 282.9 | 282.9 | +22.9 (+8.81%) | 8,827 |
| 4 Jun 2012 | INR | 277.8 | 277.8 | 257.15 | 260 | 260 | -2.3 (-0.88%) | 552 |
| 1 Jun 2012 | INR | 262 | 269 | 254.8 | 262.3 | 262.3 | -3.1 (-1.17%) | 4,665 |
| 31 May 2012 | INR | 289.7 | 289.7 | 258 | 265.4 | 265.4 | -2.6 (-0.97%) | 272 |
| 30 May 2012 | INR | 265.2 | 271 | 265.2 | 268 | 268 | -4.3 (-1.58%) | 1,401 |
| 29 May 2012 | INR | 273.3 | 274.95 | 270 | 272.3 | 272.3 | -0.3 (-0.11%) | 2,521 |
| 28 May 2012 | INR | 270.05 | 279.9 | 264.4 | 272.6 | 272.6 | -2.4 (-0.87%) | 1,188 |
| 25 May 2012 | INR | 275 | 275.8 | 272.1 | 275 | 275 | -1 (-0.36%) | 462 |
| 24 May 2012 | INR | 260.5 | 276 | 260.05 | 276 | 276 | +2.35 (+0.86%) | 1,906 |
| 23 May 2012 | INR | 272.5 | 276 | 265.45 | 273.65 | 273.65 | -3.3 (-1.19%) | 17,154 |
