| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 545.6 | 555 | 545.6 | 550 | 550 | +2 (+0.36%) | 28,838 |
| 18 May 2012 | INR | 523.75 | 555 | 523 | 548 | 548 | +20.95 (+3.97%) | 19,965 |
| 17 May 2012 | INR | 526.5 | 550 | 522.1 | 527.05 | 527.05 | +4.05 (+0.77%) | 28,982 |
| 16 May 2012 | INR | 521 | 528.5 | 521 | 523 | 523 | -4.6 (-0.87%) | 13,583 |
| 15 May 2012 | INR | 526.05 | 533 | 526.05 | 527.6 | 527.6 | -4.35 (-0.82%) | 420 |
| 14 May 2012 | INR | 531.35 | 540 | 528.5 | 531.95 | 531.95 | +3.5 (+0.66%) | 2,111 |
| 11 May 2012 | INR | 515 | 549.95 | 515 | 528.45 | 528.45 | -16.6 (-3.05%) | 4,049 |
| 10 May 2012 | INR | 550.5 | 554 | 545 | 545.05 | 545.05 | -1.2 (-0.22%) | 1,309 |
| 9 May 2012 | INR | 547 | 550 | 545 | 546.25 | 546.25 | -9.95 (-1.79%) | 1,835 |
| 8 May 2012 | INR | 551.1 | 565 | 551.1 | 556.2 | 556.2 | -4.45 (-0.79%) | 1,395 |
| 7 May 2012 | INR | 532.25 | 565 | 532.25 | 560.65 | 560.65 | +13.35 (+2.44%) | 1,032 |
| 4 May 2012 | INR | 550 | 554.9 | 545.1 | 547.3 | 547.3 | -4.75 (-0.86%) | 1,280 |
| 3 May 2012 | INR | 553.05 | 559.95 | 551.25 | 552.05 | 552.05 | -3.7 (-0.67%) | 449 |
| 2 May 2012 | INR | 551 | 560 | 551 | 555.75 | 555.75 | -1.75 (-0.31%) | 1,192 |
| 30 Apr 2012 | INR | 540.05 | 565 | 540.05 | 557.5 | 557.5 | +4.45 (+0.80%) | 1,704 |
| 28 Apr 2012 | INR | 527 | 584.7 | 527 | 553.05 | 553.05 | -4.1 (-0.74%) | 715 |
| 27 Apr 2012 | INR | 581 | 581 | 554 | 557.15 | 557.15 | -18.35 (-3.19%) | 2,419 |
| 26 Apr 2012 | INR | 596.95 | 596.95 | 575 | 575.5 | 575.5 | -8.2 (-1.40%) | 1,935 |
| 25 Apr 2012 | INR | 575 | 606 | 570.5 | 583.7 | 583.7 | +23.8 (+4.25%) | 7,869 |
| 24 Apr 2012 | INR | 522 | 568 | 522 | 559.9 | 559.9 | +8.95 (+1.62%) | 1,223 |
| 23 Apr 2012 | INR | 558.1 | 561.25 | 550 | 550.95 | 550.95 | -16.7 (-2.94%) | 1,130 |
| 20 Apr 2012 | INR | 589.9 | 595 | 565 | 567.65 | 567.65 | -24.4 (-4.12%) | 1,434 |
| 19 Apr 2012 | INR | 595 | 610 | 580.2 | 592.05 | 592.05 | +2.35 (+0.40%) | 8,849 |
| 18 Apr 2012 | INR | 540 | 618.3 | 540 | 589.7 | 589.7 | +46.65 (+8.59%) | 20,066 |
| 17 Apr 2012 | INR | 530.2 | 548 | 530.2 | 543.05 | 543.05 | -0.5 (-0.09%) | 3,455 |
| 16 Apr 2012 | INR | 545 | 554 | 524.1 | 543.55 | 543.55 | +3.8 (+0.70%) | 4,011 |
| 13 Apr 2012 | INR | 538.95 | 576 | 520 | 539.75 | 539.75 | +7 (+1.31%) | 18,511 |
| 12 Apr 2012 | INR | 460 | 545 | 460 | 532.75 | 532.75 | +65.95 (+14.13%) | 20,385 |
| 11 Apr 2012 | INR | 450.6 | 470 | 450.6 | 466.8 | 466.8 | +11.85 (+2.60%) | 1,509 |
| 10 Apr 2012 | INR | 452 | 455 | 449.05 | 454.95 | 454.95 | +4.95 (+1.10%) | 538 |
