| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | INR | 316.7 | 322.85 | 314.6 | 316.05 | 316.05 | -1.95 (-0.61%) | 20,356 |
| 9 Jul 2012 | INR | 313.95 | 327.7 | 305 | 318 | 318 | +5.2 (+1.66%) | 42,634 |
| 6 Jul 2012 | INR | 323.9 | 323.9 | 309.55 | 312.8 | 312.8 | -7.95 (-2.48%) | 14,770 |
| 5 Jul 2012 | INR | 315.15 | 328 | 309 | 320.75 | 320.75 | +13.75 (+4.48%) | 69,788 |
| 4 Jul 2012 | INR | 303 | 310.8 | 298.15 | 307 | 307 | +10 (+3.37%) | 32,412 |
| 3 Jul 2012 | INR | 293.8 | 307.7 | 291.5 | 297 | 297 | +5.8 (+1.99%) | 17,713 |
| 2 Jul 2012 | INR | 291 | 294 | 287.6 | 291.2 | 291.2 | +3.25 (+1.13%) | 6,693 |
| 29 Jun 2012 | INR | 288 | 290.8 | 285 | 287.95 | 287.95 | +3.2 (+1.12%) | 13,284 |
| 28 Jun 2012 | INR | 283.95 | 288.45 | 280.15 | 284.75 | 284.75 | +2.1 (+0.74%) | 5,452 |
| 27 Jun 2012 | INR | 285 | 293 | 281.25 | 282.65 | 282.65 | -5.35 (-1.86%) | 12,687 |
| 26 Jun 2012 | INR | 282.1 | 292.85 | 282.1 | 288 | 288 | -3 (-1.03%) | 7,426 |
| 25 Jun 2012 | INR | 280 | 296 | 280 | 291 | 291 | +10.5 (+3.74%) | 34,881 |
| 22 Jun 2012 | INR | 274.25 | 283.8 | 274.25 | 280.5 | 280.5 | +1.5 (+0.54%) | 15,947 |
| 21 Jun 2012 | INR | 272.5 | 279.6 | 272.5 | 279 | 279 | +5 (+1.82%) | 5,497 |
| 20 Jun 2012 | INR | 272.4 | 280 | 272.3 | 274 | 274 | +1.05 (+0.38%) | 8,891 |
| 19 Jun 2012 | INR | 273 | 276.5 | 271.35 | 272.95 | 272.95 | -2.05 (-0.75%) | 5,338 |
| 18 Jun 2012 | INR | 280.05 | 284.8 | 270.25 | 275 | 275 | -4.75 (-1.70%) | 11,737 |
| 15 Jun 2012 | INR | 279.9 | 281.1 | 270.1 | 279.75 | 279.75 | +10.7 (+3.98%) | 7,669 |
| 14 Jun 2012 | INR | 271.05 | 274.6 | 269.05 | 269.05 | 269.05 | -4.95 (-1.81%) | 5,359 |
| 13 Jun 2012 | INR | 271.15 | 279 | 271.15 | 274 | 274 | +1.95 (+0.72%) | 10,144 |
| 12 Jun 2012 | INR | 268.05 | 278 | 268.05 | 272.05 | 272.05 | +1.55 (+0.57%) | 21,975 |
| 11 Jun 2012 | INR | 278 | 283.85 | 270.5 | 270.5 | 270.5 | -3.85 (-1.40%) | 17,775 |
| 8 Jun 2012 | INR | 271.85 | 281.8 | 268 | 274.35 | 274.35 | +2.6 (+0.96%) | 85,309 |
| 7 Jun 2012 | INR | 263.7 | 276 | 263.7 | 271.75 | 271.75 | +7.75 (+2.94%) | 19,515 |
| 6 Jun 2012 | INR | 255.65 | 267.5 | 255.65 | 264 | 264 | +9 (+3.53%) | 12,885 |
| 5 Jun 2012 | INR | 255.85 | 263.8 | 253.05 | 255 | 255 | -0.5 (-0.20%) | 5,383 |
| 4 Jun 2012 | INR | 249 | 258 | 247.05 | 255.5 | 255.5 | +3 (+1.19%) | 5,240 |
| 1 Jun 2012 | INR | 261.7 | 267 | 250 | 252.5 | 252.5 | -12.05 (-4.55%) | 7,361 |
| 31 May 2012 | INR | 264 | 268.5 | 263.05 | 264.55 | 264.55 | -3.45 (-1.29%) | 4,737 |
| 30 May 2012 | INR | 270 | 277 | 265.1 | 268 | 268 | -8.5 (-3.07%) | 8,220 |
