| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | INR | 1,500 | 1,507.48 | 1,479.2 | 1,485.08 | 148.508 | -17.12 (-1.14%) | 15,800 |
| 11 Jul 2012 | INR | 1,502 | 1,510 | 1,494.6 | 1,502.2 | 150.22 | -2.72 (-0.18%) | 12,680 |
| 10 Jul 2012 | INR | 1,490 | 1,512.8 | 1,490 | 1,504.92 | 150.492 | +9 (+0.60%) | 9,220 |
| 9 Jul 2012 | INR | 1,516.44 | 1,517.8 | 1,490 | 1,495.92 | 149.592 | -20.36 (-1.34%) | 7,700 |
| 6 Jul 2012 | INR | 1,529.8 | 1,537.88 | 1,511 | 1,516.28 | 151.628 | -12.92 (-0.84%) | 13,160 |
| 5 Jul 2012 | INR | 1,492.6 | 1,546 | 1,482.32 | 1,529.2 | 152.92 | +44 (+2.96%) | 69,380 |
| 4 Jul 2012 | INR | 1,485.6 | 1,506.4 | 1,480 | 1,485.2 | 148.52 | +3.28 (+0.22%) | 27,860 |
| 3 Jul 2012 | INR | 1,482 | 1,510.6 | 1,468 | 1,481.92 | 148.192 | +3.24 (+0.22%) | 47,880 |
| 2 Jul 2012 | INR | 1,462 | 1,503.8 | 1,460.2 | 1,478.68 | 147.868 | +17.28 (+1.18%) | 27,200 |
| 29 Jun 2012 | INR | 1,426 | 1,481.4 | 1,426 | 1,461.4 | 146.14 | +39.12 (+2.75%) | 57,440 |
| 28 Jun 2012 | INR | 1,426 | 1,437 | 1,420 | 1,422.28 | 142.228 | -0.88 (-0.06%) | 4,660 |
| 27 Jun 2012 | INR | 1,428 | 1,443 | 1,418.24 | 1,423.16 | 142.316 | +1.04 (+0.07%) | 8,800 |
| 26 Jun 2012 | INR | 1,412.04 | 1,428 | 1,412.04 | 1,422.12 | 142.212 | +5.16 (+0.36%) | 4,500 |
| 25 Jun 2012 | INR | 1,427 | 1,432 | 1,406 | 1,416.96 | 141.696 | +4.24 (+0.30%) | 5,720 |
| 22 Jun 2012 | INR | 1,420 | 1,436 | 1,410.04 | 1,412.72 | 141.272 | -17.2 (-1.20%) | 7,160 |
| 21 Jun 2012 | INR | 1,419.8 | 1,436 | 1,410 | 1,429.92 | 142.992 | +20.32 (+1.44%) | 9,100 |
| 20 Jun 2012 | INR | 1,400 | 1,425.2 | 1,399 | 1,409.6 | 140.96 | +6.8 (+0.48%) | 11,040 |
| 19 Jun 2012 | INR | 1,409.6 | 1,412 | 1,395 | 1,402.8 | 140.28 | +2.36 (+0.17%) | 5,700 |
| 18 Jun 2012 | INR | 1,415 | 1,424.8 | 1,386.24 | 1,400.44 | 140.044 | -9.04 (-0.64%) | 9,740 |
| 15 Jun 2012 | INR | 1,410 | 1,417.96 | 1,398.2 | 1,409.48 | 140.948 | +11.24 (+0.80%) | 4,040 |
| 14 Jun 2012 | INR | 1,385.2 | 1,409.88 | 1,385.2 | 1,398.24 | 139.824 | +0.2 (+0.01%) | 12,940 |
| 13 Jun 2012 | INR | 1,392.2 | 1,419.2 | 1,378.2 | 1,398.04 | 139.804 | +15.44 (+1.12%) | 10,420 |
| 12 Jun 2012 | INR | 1,375.6 | 1,394.8 | 1,375.6 | 1,382.6 | 138.26 | -5.6 (-0.40%) | 5,400 |
| 11 Jun 2012 | INR | 1,396 | 1,419.08 | 1,374 | 1,388.2 | 138.82 | +18.2 (+1.33%) | 15,900 |
| 8 Jun 2012 | INR | 1,376 | 1,379.2 | 1,363.72 | 1,370 | 137 | -12.2 (-0.88%) | 4,180 |
| 7 Jun 2012 | INR | 1,367 | 1,387.96 | 1,366 | 1,382.2 | 138.22 | +24.12 (+1.78%) | 18,440 |
| 6 Jun 2012 | INR | 1,345.6 | 1,364 | 1,343.08 | 1,358.08 | 135.808 | +21.92 (+1.64%) | 9,980 |
| 5 Jun 2012 | INR | 1,341 | 1,359.8 | 1,334 | 1,336.16 | 133.616 | +8.24 (+0.62%) | 8,820 |
| 4 Jun 2012 | INR | 1,350 | 1,359.6 | 1,322 | 1,327.92 | 132.792 | -19.84 (-1.47%) | 16,580 |
| 1 Jun 2012 | INR | 1,363 | 1,385 | 1,342.2 | 1,347.76 | 134.776 | -11.44 (-0.84%) | 11,120 |
