| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 720 | 725 | 706.05 | 718 | 718 | +7.35 (+1.03%) | 6,087 |
| 18 May 2012 | INR | 700.25 | 719.8 | 700.25 | 710.65 | 710.65 | -1.8 (-0.25%) | 3,403 |
| 17 May 2012 | INR | 726.25 | 743 | 707 | 712.45 | 712.45 | -9.2 (-1.27%) | 5,448 |
| 16 May 2012 | INR | 706 | 734 | 705 | 721.65 | 721.65 | +9.4 (+1.32%) | 2,535 |
| 15 May 2012 | INR | 700.5 | 716.95 | 700.05 | 712.25 | 712.25 | +7.65 (+1.09%) | 2,481 |
| 14 May 2012 | INR | 735 | 735 | 701 | 704.6 | 704.6 | -17.3 (-2.40%) | 4,522 |
| 11 May 2012 | INR | 716.6 | 750 | 710.05 | 721.9 | 721.9 | -2.2 (-0.30%) | 2,664 |
| 10 May 2012 | INR | 720 | 734.5 | 713.1 | 724.1 | 724.1 | -0.5 (-0.07%) | 4,773 |
| 9 May 2012 | INR | 740.05 | 750 | 705.1 | 724.6 | 724.6 | -16.35 (-2.21%) | 12,415 |
| 8 May 2012 | INR | 770 | 792 | 738 | 740.95 | 740.95 | -23.85 (-3.12%) | 9,636 |
| 7 May 2012 | INR | 775 | 775 | 755 | 764.8 | 764.8 | -2.15 (-0.28%) | 3,860 |
| 4 May 2012 | INR | 786 | 796 | 760 | 766.95 | 766.95 | -18.2 (-2.32%) | 7,359 |
| 3 May 2012 | INR | 797 | 807.3 | 785 | 785.15 | 785.15 | -13.5 (-1.69%) | 3,283 |
| 2 May 2012 | INR | 813.05 | 830 | 793.1 | 798.65 | 798.65 | -17.7 (-2.17%) | 12,764 |
| 30 Apr 2012 | INR | 830 | 844.85 | 810.25 | 816.35 | 816.35 | -12.35 (-1.49%) | 10,591 |
| 28 Apr 2012 | INR | 835 | 837.7 | 822.05 | 828.7 | 828.7 | +4.3 (+0.52%) | 177 |
| 27 Apr 2012 | INR | 849 | 853 | 815 | 824.4 | 824.4 | -15.8 (-1.88%) | 5,080 |
| 26 Apr 2012 | INR | 867.9 | 867.9 | 835 | 840.2 | 840.2 | -11.3 (-1.33%) | 5,663 |
| 25 Apr 2012 | INR | 856 | 869 | 845 | 851.5 | 851.5 | -17.8 (-2.05%) | 4,883 |
| 24 Apr 2012 | INR | 867.7 | 885 | 850 | 869.3 | 869.3 | +1.6 (+0.18%) | 11,936 |
| 23 Apr 2012 | INR | 869.8 | 882.85 | 861 | 867.7 | 867.7 | -0.15 (-0.02%) | 5,871 |
| 20 Apr 2012 | INR | 875 | 890 | 862.5 | 867.85 | 867.85 | -9 (-1.03%) | 5,669 |
| 19 Apr 2012 | INR | 888.1 | 905 | 871.15 | 876.85 | 876.85 | -22.3 (-2.48%) | 7,423 |
| 18 Apr 2012 | INR | 932 | 934.2 | 888 | 899.15 | 899.15 | -22.7 (-2.46%) | 19,751 |
| 17 Apr 2012 | INR | 900 | 925 | 897 | 921.85 | 921.85 | +21.25 (+2.36%) | 22,975 |
| 16 Apr 2012 | INR | 860 | 908.75 | 860 | 900.6 | 900.6 | +40.65 (+4.73%) | 45,932 |
| 13 Apr 2012 | INR | 860 | 885 | 845 | 859.95 | 859.95 | +10 (+1.18%) | 15,047 |
| 12 Apr 2012 | INR | 818.9 | 867 | 818.9 | 849.95 | 849.95 | +40.6 (+5.02%) | 24,638 |
| 11 Apr 2012 | INR | 800 | 824 | 792.35 | 809.35 | 809.35 | +8.05 (+1.00%) | 10,542 |
| 10 Apr 2012 | INR | 780.05 | 811 | 780.05 | 801.3 | 801.3 | +14.95 (+1.90%) | 9,015 |
