| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 2,565 | 2,598.35 | 2,553 | 2,556.9 | 2,556.9 | -0.1 (0.0%) | 34 |
| 18 May 2012 | INR | 2,550.05 | 2,951 | 2,550.05 | 2,557 | 2,557 | -41.35 (-1.59%) | 113 |
| 17 May 2012 | INR | 2,630.15 | 2,650 | 2,591.05 | 2,598.35 | 2,598.35 | -33.25 (-1.26%) | 85 |
| 16 May 2012 | INR | 2,640.5 | 2,664.55 | 2,505.05 | 2,631.6 | 2,631.6 | -25.75 (-0.97%) | 361 |
| 15 May 2012 | INR | 2,650 | 2,685 | 2,640.05 | 2,657.35 | 2,657.35 | -4.9 (-0.18%) | 1,406 |
| 14 May 2012 | INR | 2,700 | 2,700 | 2,661.85 | 2,662.25 | 2,662.25 | -8.65 (-0.32%) | 54 |
| 11 May 2012 | INR | 2,716.8 | 2,716.8 | 2,660 | 2,670.9 | 2,670.9 | -19.1 (-0.71%) | 74 |
| 10 May 2012 | INR | 2,775 | 2,775 | 2,690 | 2,690 | 2,690 | -51 (-1.86%) | 50 |
| 9 May 2012 | INR | 2,741 | 2,741 | 2,741 | 2,741 | 2,741 | +45.15 (+1.67%) | 1 |
| 8 May 2012 | INR | 2,715 | 2,738 | 2,690 | 2,695.85 | 2,695.85 | -34.15 (-1.25%) | 20 |
| 7 May 2012 | INR | 2,700 | 2,740 | 2,700 | 2,730 | 2,730 | +2.5 (+0.09%) | 162 |
| 4 May 2012 | INR | 2,839.85 | 2,839.85 | 2,727.5 | 2,727.5 | 2,727.5 | -80.15 (-2.85%) | 160 |
| 3 May 2012 | INR | 2,810 | 2,824.95 | 2,750 | 2,807.65 | 2,807.65 | -17.35 (-0.61%) | 264 |
| 2 May 2012 | INR | 2,860 | 2,860 | 2,825 | 2,825 | 2,825 | +12.45 (+0.44%) | 2 |
| 30 Apr 2012 | INR | 2,800 | 2,846 | 2,771.05 | 2,812.55 | 2,812.55 | +42.55 (+1.54%) | 150 |
| 28 Apr 2012 | INR | 2,770 | 2,770 | 2,770 | 2,770 | 2,770 | -28.8 (-1.03%) | 0 |
| 27 Apr 2012 | INR | 2,845 | 2,845 | 2,748.8 | 2,798.8 | 2,798.8 | +49.9 (+1.82%) | 123 |
| 26 Apr 2012 | INR | 2,779.95 | 2,799.9 | 2,725 | 2,748.9 | 2,748.9 | -1.3 (-0.05%) | 80 |
| 25 Apr 2012 | INR | 2,887.75 | 2,887.75 | 2,750.15 | 2,750.2 | 2,750.2 | -9.8 (-0.36%) | 3,592 |
| 24 Apr 2012 | INR | 2,775 | 2,775 | 2,760 | 2,760 | 2,760 | +3.55 (+0.13%) | 7 |
| 23 Apr 2012 | INR | 2,822 | 2,849 | 2,750 | 2,756.45 | 2,756.45 | -83.75 (-2.95%) | 188 |
| 20 Apr 2012 | INR | 2,855.05 | 2,920.95 | 2,840 | 2,840.2 | 2,840.2 | -47.65 (-1.65%) | 92 |
| 19 Apr 2012 | INR | 2,979 | 2,979 | 2,870 | 2,887.85 | 2,887.85 | -13.5 (-0.47%) | 279 |
| 18 Apr 2012 | INR | 2,983.95 | 2,998 | 2,850 | 2,901.35 | 2,901.35 | -33.5 (-1.14%) | 20,369 |
| 17 Apr 2012 | INR | 2,820.05 | 2,968 | 2,820 | 2,934.85 | 2,934.85 | +82.15 (+2.88%) | 520 |
| 16 Apr 2012 | INR | 2,880 | 2,880 | 2,825 | 2,852.7 | 2,852.7 | -10.5 (-0.37%) | 110 |
| 13 Apr 2012 | INR | 2,894.95 | 2,895 | 2,850 | 2,863.2 | 2,863.2 | +19.05 (+0.67%) | 63 |
| 12 Apr 2012 | INR | 2,898.95 | 2,898.95 | 2,830 | 2,844.15 | 2,844.15 | -23.85 (-0.83%) | 236 |
| 11 Apr 2012 | INR | 2,901.45 | 2,963.95 | 2,855 | 2,868 | 2,868 | -86.55 (-2.93%) | 10,656 |
| 10 Apr 2012 | INR | 3,015 | 3,059.9 | 2,880 | 2,954.55 | 2,954.55 | -81.45 (-2.68%) | 920 |
