| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 355 | 396 | 352.55 | 373.15 | 373.15 | -1.95 (-0.52%) | 1,103 |
| 18 May 2012 | INR | 370 | 378 | 363 | 375.1 | 375.1 | +0.75 (+0.20%) | 4,220 |
| 17 May 2012 | INR | 360.5 | 375 | 360.5 | 374.35 | 374.35 | +11.05 (+3.04%) | 1,181 |
| 16 May 2012 | INR | 390 | 390 | 361 | 363.3 | 363.3 | -3.9 (-1.06%) | 416 |
| 15 May 2012 | INR | 365 | 367.8 | 357 | 367.2 | 367.2 | +4.25 (+1.17%) | 487 |
| 14 May 2012 | INR | 366 | 371 | 362.55 | 362.95 | 362.95 | -2.3 (-0.63%) | 920 |
| 11 May 2012 | INR | 379.9 | 379.9 | 363.4 | 365.25 | 365.25 | -5.25 (-1.42%) | 53 |
| 10 May 2012 | INR | 375 | 377 | 369.9 | 370.5 | 370.5 | +1.1 (+0.30%) | 330 |
| 9 May 2012 | INR | 375 | 379.7 | 368 | 369.4 | 369.4 | -11.2 (-2.94%) | 1,445 |
| 8 May 2012 | INR | 383 | 390 | 375.05 | 380.6 | 380.6 | -3.55 (-0.92%) | 2,236 |
| 7 May 2012 | INR | 385.05 | 392 | 383.05 | 384.15 | 384.15 | -8.85 (-2.25%) | 999 |
| 4 May 2012 | INR | 402 | 408.95 | 382 | 393 | 393 | -10.95 (-2.71%) | 1,744 |
| 3 May 2012 | INR | 401 | 407 | 401 | 403.95 | 403.95 | -0.7 (-0.17%) | 769 |
| 2 May 2012 | INR | 405 | 414.4 | 396.15 | 404.65 | 404.65 | +11.75 (+2.99%) | 6,773 |
| 30 Apr 2012 | INR | 380 | 394.7 | 379 | 392.9 | 392.9 | +12.8 (+3.37%) | 1,443 |
| 28 Apr 2012 | INR | 380.1 | 380.1 | 380.1 | 380.1 | 380.1 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | INR | 394 | 394 | 379 | 380.1 | 380.1 | -5.95 (-1.54%) | 1,305 |
| 26 Apr 2012 | INR | 385.05 | 397 | 385.05 | 386.05 | 386.05 | -2.8 (-0.72%) | 96 |
| 25 Apr 2012 | INR | 401 | 403 | 387.45 | 388.85 | 388.85 | -9.25 (-2.32%) | 1,310 |
| 24 Apr 2012 | INR | 379 | 401 | 379 | 398.1 | 398.1 | +4.7 (+1.19%) | 3,346 |
| 23 Apr 2012 | INR | 400 | 401 | 391.05 | 393.4 | 393.4 | -6.85 (-1.71%) | 680 |
| 20 Apr 2012 | INR | 388 | 403 | 388 | 400.25 | 400.25 | +4.1 (+1.03%) | 27,622 |
| 19 Apr 2012 | INR | 387 | 398.3 | 385 | 396.15 | 396.15 | +10.3 (+2.67%) | 2,396 |
| 18 Apr 2012 | INR | 388.05 | 394 | 382.05 | 385.85 | 385.85 | +0.45 (+0.12%) | 491 |
| 17 Apr 2012 | INR | 390 | 390 | 383 | 385.4 | 385.4 | -3.2 (-0.82%) | 341 |
| 16 Apr 2012 | INR | 399.5 | 399.5 | 388.45 | 388.6 | 388.6 | -10.35 (-2.59%) | 379 |
| 13 Apr 2012 | INR | 395 | 403 | 392.6 | 398.95 | 398.95 | +2.25 (+0.57%) | 2,405 |
| 12 Apr 2012 | INR | 392 | 400.05 | 390.3 | 396.7 | 396.7 | +6.6 (+1.69%) | 769 |
| 11 Apr 2012 | INR | 400 | 404.9 | 390.1 | 390.1 | 390.1 | -14.9 (-3.68%) | 533 |
| 10 Apr 2012 | INR | 408.9 | 414.95 | 395.25 | 405 | 405 | -5.45 (-1.33%) | 930 |
