| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 312 | 315 | 307.3 | 308.7 | 308.7 | -1.75 (-0.56%) | 9,738 |
| 18 May 2012 | INR | 304 | 313.7 | 302 | 310.45 | 310.45 | +2.05 (+0.66%) | 67,963 |
| 17 May 2012 | INR | 318 | 319 | 303 | 308.4 | 308.4 | -6.4 (-2.03%) | 19,691 |
| 16 May 2012 | INR | 317.1 | 318 | 313 | 314.8 | 314.8 | -5.4 (-1.69%) | 7,750 |
| 15 May 2012 | INR | 319.05 | 325 | 318.6 | 320.2 | 320.2 | -3.3 (-1.02%) | 9,227 |
| 14 May 2012 | INR | 320 | 327 | 313.95 | 323.5 | 323.5 | -0.75 (-0.23%) | 32,744 |
| 11 May 2012 | INR | 336.45 | 337.35 | 321 | 324.25 | 324.25 | -13.5 (-4.00%) | 16,345 |
| 10 May 2012 | INR | 330.7 | 343.55 | 330.7 | 337.75 | 337.75 | +3.1 (+0.93%) | 42,162 |
| 9 May 2012 | INR | 335 | 344 | 328.25 | 334.65 | 334.65 | -1.7 (-0.51%) | 77,760 |
| 8 May 2012 | INR | 330 | 347 | 328.8 | 336.35 | 336.35 | +7.1 (+2.16%) | 164,038 |
| 7 May 2012 | INR | 320 | 331.4 | 312.35 | 329.25 | 329.25 | +9.4 (+2.94%) | 27,516 |
| 4 May 2012 | INR | 320.9 | 331.6 | 319 | 319.85 | 319.85 | -2.5 (-0.78%) | 64,960 |
| 3 May 2012 | INR | 327 | 332 | 321 | 322.35 | 322.35 | -3.55 (-1.09%) | 15,626 |
| 2 May 2012 | INR | 322.65 | 332 | 321.8 | 325.9 | 325.9 | +5.5 (+1.72%) | 29,150 |
| 30 Apr 2012 | INR | 315.75 | 322.45 | 315 | 320.4 | 320.4 | +4.2 (+1.33%) | 9,131 |
| 28 Apr 2012 | INR | 312 | 318 | 312 | 316.2 | 316.2 | +1.05 (+0.33%) | 4,335 |
| 27 Apr 2012 | INR | 316.9 | 318.5 | 309.5 | 315.15 | 315.15 | -3.55 (-1.11%) | 59,533 |
| 26 Apr 2012 | INR | 315.95 | 321.75 | 310.75 | 318.7 | 318.7 | +4.85 (+1.55%) | 167,544 |
| 25 Apr 2012 | INR | 313.1 | 316 | 308.5 | 313.85 | 313.85 | +1.5 (+0.48%) | 37,718 |
| 24 Apr 2012 | INR | 318 | 319.7 | 310.5 | 312.35 | 312.35 | -6.55 (-2.05%) | 75,313 |
| 23 Apr 2012 | INR | 320 | 325.7 | 317 | 318.9 | 318.9 | -0.85 (-0.27%) | 13,714 |
| 20 Apr 2012 | INR | 322 | 329.15 | 315.65 | 319.75 | 319.75 | -3.15 (-0.98%) | 16,830 |
| 19 Apr 2012 | INR | 330 | 333 | 321.35 | 322.9 | 322.9 | -5.85 (-1.78%) | 38,035 |
| 18 Apr 2012 | INR | 324.9 | 330.8 | 321.4 | 328.75 | 328.75 | +6.3 (+1.95%) | 63,395 |
| 17 Apr 2012 | INR | 312.15 | 323.45 | 310 | 322.45 | 322.45 | +12.5 (+4.03%) | 44,028 |
| 16 Apr 2012 | INR | 309 | 314.8 | 305.65 | 309.95 | 309.95 | +0.25 (+0.08%) | 13,649 |
| 13 Apr 2012 | INR | 317.85 | 319 | 308.05 | 309.7 | 309.7 | -6.65 (-2.10%) | 8,216 |
| 12 Apr 2012 | INR | 317 | 319.9 | 314 | 316.35 | 316.35 | +1.2 (+0.38%) | 15,886 |
| 11 Apr 2012 | INR | 316 | 317.5 | 311.6 | 315.15 | 315.15 | +0.55 (+0.17%) | 15,661 |
| 10 Apr 2012 | INR | 314 | 319.8 | 312.55 | 314.6 | 314.6 | +0.95 (+0.30%) | 28,515 |
