| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | INR | 544.95 | 545 | 515 | 515 | 515 | -30 (-5.50%) | 59 |
| 17 May 2012 | INR | 545 | 545 | 545 | 545 | 545 | +12.55 (+2.36%) | 1 |
| 16 May 2012 | INR | 527.85 | 545 | 519.85 | 532.45 | 532.45 | +20.1 (+3.92%) | 84 |
| 15 May 2012 | INR | 501.1 | 513 | 500 | 512.35 | 512.35 | +12.45 (+2.49%) | 44 |
| 14 May 2012 | INR | 526 | 530 | 498 | 499.9 | 499.9 | -10.35 (-2.03%) | 204 |
| 11 May 2012 | INR | 516 | 526.8 | 507 | 510.25 | 510.25 | -11.75 (-2.25%) | 289 |
| 10 May 2012 | INR | 530 | 530 | 518 | 522 | 522 | +3.8 (+0.73%) | 99 |
| 9 May 2012 | INR | 550 | 552.95 | 518.05 | 518.2 | 518.2 | -21.15 (-3.92%) | 235 |
| 8 May 2012 | INR | 530.15 | 544.35 | 530.15 | 539.35 | 539.35 | +9.2 (+1.74%) | 5,419 |
| 7 May 2012 | INR | 540 | 559.95 | 530.15 | 530.15 | 530.15 | -20.45 (-3.71%) | 120 |
| 4 May 2012 | INR | 577 | 577 | 542.3 | 550.6 | 550.6 | +0.55 (+0.10%) | 292 |
| 3 May 2012 | INR | 555 | 570 | 550 | 550.05 | 550.05 | +7.8 (+1.44%) | 363 |
| 2 May 2012 | INR | 545 | 554.9 | 530.65 | 542.25 | 542.25 | +10.9 (+2.05%) | 34 |
| 30 Apr 2012 | INR | 548.9 | 549 | 527.1 | 531.35 | 531.35 | -5.65 (-1.05%) | 364 |
| 28 Apr 2012 | INR | 537 | 537 | 537 | 537 | 537 | -1 (-0.19%) | 0 |
| 27 Apr 2012 | INR | 558 | 558 | 533 | 538 | 538 | -2 (-0.37%) | 152 |
| 26 Apr 2012 | INR | 541.05 | 558 | 532 | 540 | 540 | -16 (-2.88%) | 259 |
| 25 Apr 2012 | INR | 551.1 | 558.4 | 547.05 | 556 | 556 | +11 (+2.02%) | 382 |
| 24 Apr 2012 | INR | 550 | 554.95 | 544.9 | 545 | 545 | +5 (+0.93%) | 42 |
| 23 Apr 2012 | INR | 584 | 584 | 539.9 | 540 | 540 | -24.4 (-4.32%) | 261 |
| 20 Apr 2012 | INR | 580 | 580 | 555.1 | 564.4 | 564.4 | -5.6 (-0.98%) | 158 |
| 19 Apr 2012 | INR | 580 | 582.1 | 564 | 570 | 570 | -2 (-0.35%) | 10,310 |
| 18 Apr 2012 | INR | 578 | 578 | 563.3 | 572 | 572 | +4.9 (+0.86%) | 55,096 |
| 17 Apr 2012 | INR | 567 | 570 | 567 | 567.1 | 567.1 | -7.85 (-1.37%) | 255 |
| 16 Apr 2012 | INR | 568 | 582.95 | 564.2 | 574.95 | 574.95 | +7.55 (+1.33%) | 2,240 |
| 13 Apr 2012 | INR | 587.5 | 598.95 | 567 | 567.4 | 567.4 | -20.1 (-3.42%) | 291 |
| 12 Apr 2012 | INR | 595.45 | 595.45 | 580 | 587.5 | 587.5 | +17.25 (+3.02%) | 12 |
| 11 Apr 2012 | INR | 609.65 | 610 | 567 | 570.25 | 570.25 | -10.45 (-1.80%) | 816 |
| 10 Apr 2012 | INR | 579 | 607.2 | 575.25 | 580.7 | 580.7 | -0.3 (-0.05%) | 621 |
| 9 Apr 2012 | INR | 609.95 | 609.95 | 580.3 | 581 | 581 | -18.95 (-3.16%) | 97 |
