| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 606 | 615.85 | 604.3 | 607.25 | 121.45 | +8.15 (+1.36%) | 2,519 |
| 18 May 2012 | INR | 586.05 | 604.9 | 580 | 599.1 | 119.82 | +0.45 (+0.08%) | 5,208 |
| 17 May 2012 | INR | 601.9 | 612.85 | 595.6 | 598.65 | 119.73 | +4.25 (+0.72%) | 4,028 |
| 16 May 2012 | INR | 602 | 603 | 592 | 594.4 | 118.88 | -8.35 (-1.39%) | 1,502 |
| 15 May 2012 | INR | 601.1 | 616.95 | 595.5 | 602.75 | 120.55 | -6.1 (-1.00%) | 8,480 |
| 14 May 2012 | INR | 615 | 621.9 | 605 | 608.85 | 121.77 | -7.15 (-1.16%) | 3,196 |
| 11 May 2012 | INR | 622 | 625 | 609.95 | 616 | 123.2 | -4.55 (-0.73%) | 5,828 |
| 10 May 2012 | INR | 627 | 636 | 620 | 620.55 | 124.11 | +0.9 (+0.15%) | 2,838 |
| 9 May 2012 | INR | 616.35 | 634 | 607 | 619.65 | 123.93 | -7.15 (-1.14%) | 3,232 |
| 8 May 2012 | INR | 637 | 645.8 | 624 | 626.8 | 125.36 | -10.6 (-1.66%) | 6,636 |
| 7 May 2012 | INR | 615 | 641.55 | 612 | 637.4 | 127.48 | +14.5 (+2.33%) | 11,807 |
| 4 May 2012 | INR | 630 | 644 | 621.35 | 622.9 | 124.58 | -11 (-1.74%) | 3,590 |
| 3 May 2012 | INR | 646.1 | 646.95 | 632 | 633.9 | 126.78 | -12.9 (-1.99%) | 10,286 |
| 2 May 2012 | INR | 657.65 | 657.65 | 644.4 | 646.8 | 129.36 | -2.85 (-0.44%) | 5,821 |
| 30 Apr 2012 | INR | 650 | 663.6 | 647.1 | 649.65 | 129.93 | +0.9 (+0.14%) | 10,774 |
| 28 Apr 2012 | INR | 653.15 | 653.15 | 646 | 648.75 | 129.75 | +2.35 (+0.36%) | 102 |
| 27 Apr 2012 | INR | 649 | 662 | 639 | 646.4 | 129.28 | +1.55 (+0.24%) | 14,068 |
| 26 Apr 2012 | INR | 656 | 664.9 | 642.5 | 644.85 | 128.97 | -9.6 (-1.47%) | 6,581 |
| 25 Apr 2012 | INR | 658 | 670 | 645.5 | 654.45 | 130.89 | -6.25 (-0.95%) | 10,489 |
| 24 Apr 2012 | INR | 664.05 | 675 | 658 | 660.7 | 132.14 | +0.45 (+0.07%) | 6,687 |
| 23 Apr 2012 | INR | 673.7 | 697 | 658.5 | 660.25 | 132.05 | -9.1 (-1.36%) | 27,073 |
| 20 Apr 2012 | INR | 683.1 | 689 | 663.3 | 669.35 | 133.87 | -14.55 (-2.13%) | 14,625 |
| 19 Apr 2012 | INR | 704.9 | 709 | 678 | 683.9 | 136.78 | -16.3 (-2.33%) | 26,750 |
| 18 Apr 2012 | INR | 680 | 735 | 680 | 700.2 | 140.04 | +22.8 (+3.37%) | 172,867 |
| 17 Apr 2012 | INR | 661.1 | 689 | 656.05 | 677.4 | 135.48 | +19.15 (+2.91%) | 26,008 |
| 16 Apr 2012 | INR | 649.8 | 663 | 646.45 | 658.25 | 131.65 | +9.15 (+1.41%) | 7,726 |
| 13 Apr 2012 | INR | 650 | 661.85 | 645 | 649.1 | 129.82 | +2.8 (+0.43%) | 11,815 |
| 12 Apr 2012 | INR | 644.8 | 659 | 643.5 | 646.3 | 129.26 | +7.5 (+1.17%) | 11,200 |
| 11 Apr 2012 | INR | 643.65 | 660 | 637 | 638.8 | 127.76 | -6.55 (-1.01%) | 10,481 |
| 10 Apr 2012 | INR | 658.9 | 665 | 642.5 | 645.35 | 129.07 | -8.95 (-1.37%) | 4,614 |
