| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 208.6 | 215.7 | 202 | 202.95 | 202.95 | -5.95 (-2.85%) | 40,906 |
| 18 May 2012 | INR | 207.35 | 210.45 | 204.8 | 208.9 | 208.9 | -3.7 (-1.74%) | 30,381 |
| 17 May 2012 | INR | 211 | 214.65 | 201.7 | 212.6 | 212.6 | +2.4 (+1.14%) | 28,969 |
| 16 May 2012 | INR | 214 | 214 | 208.4 | 210.2 | 210.2 | -8.2 (-3.75%) | 12,876 |
| 15 May 2012 | INR | 214 | 219.6 | 210 | 218.4 | 218.4 | +5 (+2.34%) | 13,044 |
| 14 May 2012 | INR | 215 | 215.95 | 212 | 213.4 | 213.4 | -1.4 (-0.65%) | 8,134 |
| 11 May 2012 | INR | 215.3 | 218.3 | 212 | 214.8 | 214.8 | -0.5 (-0.23%) | 22,111 |
| 10 May 2012 | INR | 220.4 | 221 | 215 | 215.3 | 215.3 | -2.15 (-0.99%) | 12,310 |
| 9 May 2012 | INR | 220.75 | 223.7 | 216.05 | 217.45 | 217.45 | -4.3 (-1.94%) | 14,551 |
| 8 May 2012 | INR | 231.5 | 231.5 | 220.1 | 221.75 | 221.75 | -6.7 (-2.93%) | 7,797 |
| 7 May 2012 | INR | 224.1 | 229.7 | 220.05 | 228.45 | 228.45 | +3.45 (+1.53%) | 13,940 |
| 4 May 2012 | INR | 230.8 | 231.6 | 224.15 | 225 | 225 | -7.15 (-3.08%) | 18,696 |
| 3 May 2012 | INR | 231.85 | 237.5 | 231 | 232.15 | 232.15 | -3.2 (-1.36%) | 12,434 |
| 2 May 2012 | INR | 240 | 240.35 | 233.4 | 235.35 | 235.35 | -2 (-0.84%) | 17,754 |
| 30 Apr 2012 | INR | 231.7 | 239.15 | 231.25 | 237.35 | 237.35 | +5.55 (+2.39%) | 20,138 |
| 28 Apr 2012 | INR | 230 | 235.35 | 230 | 231.8 | 231.8 | -0.6 (-0.26%) | 4,581 |
| 27 Apr 2012 | INR | 238 | 240 | 230.2 | 232.4 | 232.4 | -2.9 (-1.23%) | 31,968 |
| 26 Apr 2012 | INR | 228 | 237.4 | 226.5 | 235.3 | 235.3 | +11.2 (+5.00%) | 120,423 |
| 25 Apr 2012 | INR | 228.4 | 229.45 | 222.35 | 224.1 | 224.1 | -4 (-1.75%) | 23,572 |
| 24 Apr 2012 | INR | 227 | 232.65 | 224.15 | 228.1 | 228.1 | -0.9 (-0.39%) | 20,721 |
| 23 Apr 2012 | INR | 233.05 | 237.25 | 228.1 | 229 | 229 | -4.1 (-1.76%) | 13,220 |
| 20 Apr 2012 | INR | 236.9 | 237.85 | 231.55 | 233.1 | 233.1 | -2.4 (-1.02%) | 9,925 |
| 19 Apr 2012 | INR | 240.3 | 240.3 | 232.05 | 235.5 | 235.5 | +1.1 (+0.47%) | 69,752 |
| 18 Apr 2012 | INR | 224.55 | 237.25 | 224.55 | 234.4 | 234.4 | +5.15 (+2.25%) | 78,890 |
| 17 Apr 2012 | INR | 225.55 | 230.2 | 225.25 | 229.25 | 229.25 | +1.75 (+0.77%) | 8,374 |
| 16 Apr 2012 | INR | 226.4 | 228.9 | 225.65 | 227.5 | 227.5 | +0.1 (+0.04%) | 7,998 |
| 13 Apr 2012 | INR | 228.5 | 233.8 | 224.2 | 227.4 | 227.4 | -0.75 (-0.33%) | 56,785 |
| 12 Apr 2012 | INR | 225.5 | 230 | 223.8 | 228.15 | 228.15 | +3.9 (+1.74%) | 22,858 |
| 11 Apr 2012 | INR | 223.45 | 227 | 219.95 | 224.25 | 224.25 | 0.0 (0.0%) | 22,127 |
| 10 Apr 2012 | INR | 225 | 227.5 | 220 | 224.25 | 224.25 | +1.65 (+0.74%) | 16,235 |
