| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 415 | 428.95 | 413.85 | 423.5 | 423.5 | +13.3 (+3.24%) | 10,194 |
| 18 May 2012 | INR | 412 | 414 | 405.85 | 410.2 | 410.2 | -1.25 (-0.30%) | 13,106 |
| 17 May 2012 | INR | 409.25 | 416 | 407.05 | 411.45 | 411.45 | +7.7 (+1.91%) | 17,259 |
| 16 May 2012 | INR | 409 | 409 | 398.1 | 403.75 | 403.75 | -8.45 (-2.05%) | 11,596 |
| 15 May 2012 | INR | 416.1 | 418.85 | 409 | 412.2 | 412.2 | -6.45 (-1.54%) | 8,690 |
| 14 May 2012 | INR | 434.95 | 435.9 | 416 | 418.65 | 418.65 | -12.05 (-2.80%) | 6,414 |
| 11 May 2012 | INR | 423.5 | 436 | 422.35 | 430.7 | 430.7 | +10.5 (+2.50%) | 21,996 |
| 10 May 2012 | INR | 421 | 427 | 415.15 | 420.2 | 420.2 | +5.3 (+1.28%) | 14,108 |
| 9 May 2012 | INR | 422 | 427 | 413 | 414.9 | 414.9 | -6 (-1.43%) | 5,586 |
| 8 May 2012 | INR | 443.65 | 444 | 417 | 420.9 | 420.9 | -17.2 (-3.93%) | 115,215 |
| 7 May 2012 | INR | 422.25 | 440 | 412.5 | 438.1 | 438.1 | +10.45 (+2.44%) | 14,054 |
| 4 May 2012 | INR | 452.25 | 452.25 | 424 | 427.65 | 427.65 | -28.1 (-6.17%) | 41,130 |
| 3 May 2012 | INR | 466 | 466.3 | 452.9 | 455.75 | 455.75 | -5.75 (-1.25%) | 4,903 |
| 2 May 2012 | INR | 461.7 | 469.95 | 459 | 461.5 | 461.5 | +3.5 (+0.76%) | 18,689 |
| 30 Apr 2012 | INR | 458.5 | 465 | 455.7 | 458 | 458 | +2.7 (+0.59%) | 8,410 |
| 28 Apr 2012 | INR | 457 | 457.7 | 454.3 | 455.3 | 455.3 | +1.55 (+0.34%) | 1,110 |
| 27 Apr 2012 | INR | 454 | 461.7 | 451 | 453.75 | 453.75 | -0.35 (-0.08%) | 12,001 |
| 26 Apr 2012 | INR | 463.7 | 464 | 448.4 | 454.1 | 454.1 | -5.1 (-1.11%) | 19,608 |
| 25 Apr 2012 | INR | 467.65 | 471 | 454 | 459.2 | 459.2 | -8.5 (-1.82%) | 12,550 |
| 24 Apr 2012 | INR | 459.5 | 470 | 451.65 | 467.7 | 467.7 | +8.35 (+1.82%) | 19,328 |
| 23 Apr 2012 | INR | 486 | 488.5 | 455.5 | 459.35 | 459.35 | -24.15 (-4.99%) | 19,657 |
| 20 Apr 2012 | INR | 487 | 493.2 | 481 | 483.5 | 483.5 | -3.95 (-0.81%) | 13,882 |
| 19 Apr 2012 | INR | 491 | 492.95 | 486 | 487.45 | 487.45 | +0.1 (+0.02%) | 5,689 |
| 18 Apr 2012 | INR | 489 | 495.85 | 486 | 487.35 | 487.35 | +0.55 (+0.11%) | 15,620 |
| 17 Apr 2012 | INR | 489 | 491.9 | 482.55 | 486.8 | 486.8 | +1.65 (+0.34%) | 14,765 |
| 16 Apr 2012 | INR | 483.1 | 493 | 482 | 485.15 | 485.15 | -0.65 (-0.13%) | 16,597 |
| 13 Apr 2012 | INR | 503.9 | 503.9 | 482.5 | 485.8 | 485.8 | -11.55 (-2.32%) | 18,983 |
| 12 Apr 2012 | INR | 505 | 509 | 495.5 | 497.35 | 497.35 | +2.05 (+0.41%) | 33,583 |
| 11 Apr 2012 | INR | 492.35 | 508 | 490.5 | 495.3 | 495.3 | -1.15 (-0.23%) | 30,194 |
| 10 Apr 2012 | INR | 497.15 | 500.95 | 481.1 | 496.45 | 496.45 | -0.5 (-0.10%) | 37,584 |
