| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 432.55 | 433.8 | 425.5 | 426.75 | 426.75 | -4.15 (-0.96%) | 63,452 |
| 18 May 2012 | INR | 428 | 435.5 | 426.3 | 430.9 | 430.9 | +2.4 (+0.56%) | 316,592 |
| 17 May 2012 | INR | 430 | 434.55 | 426.6 | 428.5 | 428.5 | +0.4 (+0.09%) | 211,638 |
| 16 May 2012 | INR | 430 | 432 | 425.3 | 428.1 | 428.1 | -3.75 (-0.87%) | 334,864 |
| 15 May 2012 | INR | 432.5 | 433.7 | 430.65 | 431.85 | 431.85 | -0.65 (-0.15%) | 196,554 |
| 14 May 2012 | INR | 432 | 434.5 | 430.55 | 432.5 | 432.5 | +1.55 (+0.36%) | 138,290 |
| 11 May 2012 | INR | 432.25 | 434.25 | 430 | 430.95 | 430.95 | -1.25 (-0.29%) | 305,888 |
| 10 May 2012 | INR | 430.2 | 439.45 | 430.2 | 432.2 | 432.2 | 0.0 (0.0%) | 172,648 |
| 9 May 2012 | INR | 432.9 | 435.55 | 426.2 | 432.2 | 432.2 | +1.15 (+0.27%) | 89,067 |
| 8 May 2012 | INR | 428.05 | 436 | 428.05 | 431.05 | 431.05 | +1.25 (+0.29%) | 86,622 |
| 7 May 2012 | INR | 432 | 433.65 | 426.15 | 429.8 | 429.8 | -5.1 (-1.17%) | 113,642 |
| 4 May 2012 | INR | 433.5 | 437.4 | 430.3 | 434.9 | 434.9 | +1.3 (+0.30%) | 199,848 |
| 3 May 2012 | INR | 424.2 | 434.7 | 410 | 433.6 | 433.6 | +8.6 (+2.02%) | 260,045 |
| 2 May 2012 | INR | 429.8 | 433.9 | 423.55 | 425 | 425 | +8.65 (+2.08%) | 405,115 |
| 30 Apr 2012 | INR | 416 | 421 | 414 | 416.35 | 416.35 | -0.45 (-0.11%) | 113,965 |
| 28 Apr 2012 | INR | 417.6 | 417.7 | 415.75 | 416.8 | 416.8 | +0.8 (+0.19%) | 7,243 |
| 27 Apr 2012 | INR | 414.9 | 417.7 | 412.6 | 416 | 416 | +1.15 (+0.28%) | 89,423 |
| 26 Apr 2012 | INR | 417.9 | 419.35 | 412 | 414.85 | 414.85 | -4.25 (-1.01%) | 45,178 |
| 25 Apr 2012 | INR | 421 | 421.65 | 416.75 | 419.1 | 419.1 | -1.1 (-0.26%) | 49,136 |
| 24 Apr 2012 | INR | 417.1 | 423 | 416.3 | 420.2 | 420.2 | +3.35 (+0.80%) | 367,036 |
| 23 Apr 2012 | INR | 424.4 | 424.4 | 416 | 416.85 | 416.85 | -5.65 (-1.34%) | 34,724 |
| 20 Apr 2012 | INR | 427 | 427 | 417 | 422.5 | 422.5 | -4.3 (-1.01%) | 87,155 |
| 19 Apr 2012 | INR | 422.7 | 430 | 420.6 | 426.8 | 426.8 | +3.8 (+0.90%) | 187,451 |
| 18 Apr 2012 | INR | 422.5 | 424.5 | 420.35 | 423 | 423 | +0.9 (+0.21%) | 56,246 |
| 17 Apr 2012 | INR | 420 | 424.95 | 419.35 | 422.1 | 422.1 | +0.9 (+0.21%) | 74,525 |
| 16 Apr 2012 | INR | 425 | 425.7 | 420.6 | 421.2 | 421.2 | -2.9 (-0.68%) | 99,793 |
| 13 Apr 2012 | INR | 420 | 427.7 | 420 | 424.1 | 424.1 | +4.1 (+0.98%) | 196,556 |
| 12 Apr 2012 | INR | 416.9 | 421.7 | 414.45 | 420 | 420 | +4.7 (+1.13%) | 173,262 |
| 11 Apr 2012 | INR | 410 | 419.4 | 410 | 415.3 | 415.3 | +0.9 (+0.22%) | 150,586 |
| 10 Apr 2012 | INR | 404.85 | 415.4 | 404.85 | 414.4 | 414.4 | +10.6 (+2.63%) | 252,132 |
