| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 862 | 869.9 | 850.15 | 859 | 171.8 | +0.85 (+0.10%) | 301 |
| 21 May 2012 | INR | 871 | 885 | 850.1 | 858.15 | 171.63 | -12.4 (-1.42%) | 1,419 |
| 18 May 2012 | INR | 843.35 | 879 | 830 | 870.55 | 174.11 | +9.45 (+1.10%) | 3,803 |
| 17 May 2012 | INR | 864.35 | 884.8 | 831.2 | 861.1 | 172.22 | +11.75 (+1.38%) | 7,114 |
| 16 May 2012 | INR | 879.8 | 900.7 | 831.1 | 849.35 | 169.87 | -30.9 (-3.51%) | 20,406 |
| 15 May 2012 | INR | 850 | 885 | 850 | 880.25 | 176.05 | +26.4 (+3.09%) | 1,869 |
| 14 May 2012 | INR | 850 | 878.85 | 842.55 | 853.85 | 170.77 | -6.35 (-0.74%) | 470 |
| 11 May 2012 | INR | 855.1 | 866.45 | 840.05 | 860.2 | 172.04 | +9.05 (+1.06%) | 785 |
| 10 May 2012 | INR | 859 | 874.95 | 845 | 851.15 | 170.23 | -8.2 (-0.95%) | 859 |
| 9 May 2012 | INR | 875 | 883 | 843.35 | 859.35 | 171.87 | -21.2 (-2.41%) | 1,225 |
| 8 May 2012 | INR | 892 | 906 | 872.35 | 880.55 | 176.11 | -12.35 (-1.38%) | 1,645 |
| 7 May 2012 | INR | 840 | 913.45 | 823.9 | 892.9 | 178.58 | +49.05 (+5.81%) | 5,131 |
| 4 May 2012 | INR | 861.55 | 872.95 | 840.1 | 843.85 | 168.77 | -26.5 (-3.04%) | 2,727 |
| 3 May 2012 | INR | 891.95 | 891.95 | 867.35 | 870.35 | 174.07 | -18.5 (-2.08%) | 3,165 |
| 2 May 2012 | INR | 880 | 916 | 875 | 888.85 | 177.77 | +14.1 (+1.61%) | 5,322 |
| 30 Apr 2012 | INR | 868.8 | 878.7 | 862 | 874.75 | 174.95 | +18.6 (+2.17%) | 564 |
| 28 Apr 2012 | INR | 851.15 | 861.35 | 851.15 | 856.15 | 171.23 | -8.6 (-0.99%) | 129 |
| 27 Apr 2012 | INR | 850 | 876.75 | 838.05 | 864.75 | 172.95 | +19.5 (+2.31%) | 4,397 |
| 26 Apr 2012 | INR | 842 | 852 | 840.05 | 845.25 | 169.05 | -4.2 (-0.49%) | 923 |
| 25 Apr 2012 | INR | 860 | 870 | 825.2 | 849.45 | 169.89 | +1.95 (+0.23%) | 1,039 |
| 24 Apr 2012 | INR | 885.3 | 885.3 | 845 | 847.5 | 169.5 | -30 (-3.42%) | 776 |
| 23 Apr 2012 | INR | 898 | 902.85 | 870 | 877.5 | 175.5 | -13.2 (-1.48%) | 3,554 |
| 20 Apr 2012 | INR | 897.75 | 898.8 | 885 | 890.7 | 178.14 | -1.35 (-0.15%) | 1,728 |
| 19 Apr 2012 | INR | 884 | 903 | 884 | 892.05 | 178.41 | +3.3 (+0.37%) | 13,431 |
| 18 Apr 2012 | INR | 883 | 891 | 876.1 | 888.75 | 177.75 | +7.8 (+0.89%) | 426 |
| 17 Apr 2012 | INR | 889.35 | 895 | 873 | 880.95 | 176.19 | -0.6 (-0.07%) | 2,020 |
| 16 Apr 2012 | INR | 880 | 883.85 | 870.5 | 881.55 | 176.31 | +2 (+0.23%) | 2,758 |
| 13 Apr 2012 | INR | 870 | 883 | 868 | 879.55 | 175.91 | +16.9 (+1.96%) | 8,111 |
| 12 Apr 2012 | INR | 842 | 868.9 | 842 | 862.65 | 172.53 | +13.7 (+1.61%) | 1,862 |
| 11 Apr 2012 | INR | 870 | 870 | 846 | 848.95 | 169.79 | -7.35 (-0.86%) | 501 |
