| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 421 | 429.9 | 419 | 428.35 | 428.35 | +4.25 (+1.00%) | 2,773 |
| 18 May 2012 | INR | 420 | 429.95 | 415 | 424.1 | 424.1 | +2.2 (+0.52%) | 5,235 |
| 17 May 2012 | INR | 425 | 431.7 | 420 | 421.9 | 421.9 | -3.3 (-0.78%) | 3,894 |
| 16 May 2012 | INR | 414.95 | 429 | 414.95 | 425.2 | 425.2 | +5.5 (+1.31%) | 5,653 |
| 15 May 2012 | INR | 415.05 | 430 | 401.6 | 419.7 | 419.7 | -6.8 (-1.59%) | 5,644 |
| 14 May 2012 | INR | 429.45 | 434.2 | 407 | 426.5 | 426.5 | +6.3 (+1.50%) | 13,051 |
| 11 May 2012 | INR | 423 | 426 | 417.25 | 420.2 | 420.2 | -9.6 (-2.23%) | 5,037 |
| 10 May 2012 | INR | 425.6 | 434.95 | 425.6 | 429.8 | 429.8 | +3.45 (+0.81%) | 2,025 |
| 9 May 2012 | INR | 425.3 | 437.95 | 417.5 | 426.35 | 426.35 | -1.2 (-0.28%) | 254,652 |
| 8 May 2012 | INR | 424.1 | 443.75 | 417.5 | 427.55 | 427.55 | +10.15 (+2.43%) | 13,455 |
| 7 May 2012 | INR | 420 | 423 | 406.25 | 417.4 | 417.4 | -5.7 (-1.35%) | 5,443 |
| 4 May 2012 | INR | 436.95 | 437 | 420 | 423.1 | 423.1 | -7.1 (-1.65%) | 6,294 |
| 3 May 2012 | INR | 441.5 | 441.5 | 425 | 430.2 | 430.2 | -11.3 (-2.56%) | 5,512 |
| 2 May 2012 | INR | 447.9 | 447.95 | 440.65 | 441.5 | 441.5 | -4.4 (-0.99%) | 4,231 |
| 30 Apr 2012 | INR | 454.8 | 454.85 | 443 | 445.9 | 445.9 | +1 (+0.22%) | 1,591 |
| 28 Apr 2012 | INR | 444.25 | 449.8 | 444.05 | 444.9 | 444.9 | -5.2 (-1.16%) | 150 |
| 27 Apr 2012 | INR | 446.95 | 455.5 | 442 | 450.1 | 450.1 | +11.55 (+2.63%) | 15,819 |
| 26 Apr 2012 | INR | 435.15 | 444 | 435.05 | 438.55 | 438.55 | +2.4 (+0.55%) | 4,863 |
| 25 Apr 2012 | INR | 437.05 | 442.8 | 427 | 436.15 | 436.15 | -5.15 (-1.17%) | 2,039 |
| 24 Apr 2012 | INR | 439.95 | 445 | 425.6 | 441.3 | 441.3 | +3.05 (+0.70%) | 3,725 |
| 23 Apr 2012 | INR | 442 | 445 | 436 | 438.25 | 438.25 | -4.85 (-1.09%) | 4,341 |
| 20 Apr 2012 | INR | 447.3 | 449.9 | 442 | 443.1 | 443.1 | -3.5 (-0.78%) | 4,203 |
| 19 Apr 2012 | INR | 446 | 448.5 | 441 | 446.6 | 446.6 | +2.85 (+0.64%) | 4,367 |
| 18 Apr 2012 | INR | 442.95 | 456.75 | 441 | 443.75 | 443.75 | +7.15 (+1.64%) | 23,217 |
| 17 Apr 2012 | INR | 435 | 440.2 | 429 | 436.6 | 436.6 | -2.15 (-0.49%) | 9,916 |
| 16 Apr 2012 | INR | 430 | 445 | 427 | 438.75 | 438.75 | +3.9 (+0.90%) | 6,711 |
| 13 Apr 2012 | INR | 449.75 | 454.25 | 430.1 | 434.85 | 434.85 | -10.35 (-2.32%) | 19,137 |
| 12 Apr 2012 | INR | 455.95 | 458 | 443.45 | 445.2 | 445.2 | -6.1 (-1.35%) | 14,805 |
| 11 Apr 2012 | INR | 460.45 | 465 | 448.8 | 451.3 | 451.3 | -12.6 (-2.72%) | 15,468 |
| 10 Apr 2012 | INR | 468 | 478.4 | 462.75 | 463.9 | 463.9 | -5.45 (-1.16%) | 5,059 |
