| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 733 | 737.6 | 722 | 725.7 | 725.7 | +1.1 (+0.15%) | 33,566 |
| 18 May 2012 | INR | 728.7 | 741.6 | 721.65 | 724.6 | 724.6 | -10.4 (-1.41%) | 44,838 |
| 17 May 2012 | INR | 753.9 | 758.85 | 732.15 | 735 | 735 | -16.8 (-2.23%) | 80,451 |
| 16 May 2012 | INR | 729 | 768.4 | 729 | 751.8 | 751.8 | +23.65 (+3.25%) | 183,900 |
| 15 May 2012 | INR | 713 | 739.6 | 713 | 728.15 | 728.15 | +17.7 (+2.49%) | 194,049 |
| 14 May 2012 | INR | 706 | 715.65 | 703.65 | 710.45 | 710.45 | +9.5 (+1.36%) | 61,665 |
| 11 May 2012 | INR | 704 | 714.25 | 690.5 | 700.95 | 700.95 | -3.35 (-0.48%) | 69,671 |
| 10 May 2012 | INR | 690.5 | 707 | 690 | 704.3 | 704.3 | +19.45 (+2.84%) | 48,822 |
| 9 May 2012 | INR | 677 | 695 | 672.05 | 684.85 | 684.85 | +6.95 (+1.03%) | 40,173 |
| 8 May 2012 | INR | 690 | 695 | 667.1 | 677.9 | 677.9 | -6.75 (-0.99%) | 34,780 |
| 7 May 2012 | INR | 654 | 696.5 | 654 | 684.65 | 684.65 | +32.65 (+5.01%) | 96,561 |
| 4 May 2012 | INR | 655.55 | 667.6 | 649 | 652 | 652 | -8.95 (-1.35%) | 28,980 |
| 3 May 2012 | INR | 658.5 | 664.45 | 648.1 | 660.95 | 660.95 | +2.05 (+0.31%) | 19,748 |
| 2 May 2012 | INR | 671.9 | 673.5 | 656.55 | 658.9 | 658.9 | -12.5 (-1.86%) | 22,451 |
| 30 Apr 2012 | INR | 675 | 679 | 666.8 | 671.4 | 671.4 | +4.4 (+0.66%) | 16,900 |
| 28 Apr 2012 | INR | 659.1 | 667.8 | 659.1 | 667 | 667 | +4.7 (+0.71%) | 707 |
| 27 Apr 2012 | INR | 674 | 674 | 658.25 | 662.3 | 662.3 | +0.75 (+0.11%) | 36,475 |
| 26 Apr 2012 | INR | 682.05 | 687.95 | 655.5 | 661.55 | 661.55 | -24.75 (-3.61%) | 48,311 |
| 25 Apr 2012 | INR | 698 | 698 | 681.95 | 686.3 | 686.3 | -1 (-0.15%) | 25,413 |
| 24 Apr 2012 | INR | 684 | 700.45 | 672.95 | 687.3 | 687.3 | +12.95 (+1.92%) | 95,907 |
| 23 Apr 2012 | INR | 696.5 | 697.55 | 671.15 | 674.35 | 674.35 | -21.1 (-3.03%) | 12,874 |
| 20 Apr 2012 | INR | 692.15 | 709.9 | 685 | 695.45 | 695.45 | +1.1 (+0.16%) | 99,356 |
| 19 Apr 2012 | INR | 703.15 | 706 | 692.05 | 694.35 | 694.35 | -3.45 (-0.49%) | 17,442 |
| 18 Apr 2012 | INR | 692.2 | 700 | 691.35 | 697.8 | 697.8 | +11.65 (+1.70%) | 33,475 |
| 17 Apr 2012 | INR | 675 | 689.05 | 674 | 686.15 | 686.15 | +8.9 (+1.31%) | 33,292 |
| 16 Apr 2012 | INR | 679.45 | 683 | 672.5 | 677.25 | 677.25 | +1.8 (+0.27%) | 9,370 |
| 13 Apr 2012 | INR | 682.9 | 691.45 | 671.75 | 675.45 | 675.45 | -4.1 (-0.60%) | 29,509 |
| 12 Apr 2012 | INR | 673.7 | 680.95 | 666.8 | 679.55 | 679.55 | +10.2 (+1.52%) | 13,045 |
| 11 Apr 2012 | INR | 661 | 685 | 661 | 669.35 | 669.35 | +2.2 (+0.33%) | 23,489 |
| 10 Apr 2012 | INR | 683.25 | 683.25 | 653.3 | 667.15 | 667.15 | -13.85 (-2.03%) | 19,142 |
