| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 482 | 482 | 475.15 | 475.15 | 237.575 | +16 (+3.48%) | 32 |
| 18 May 2012 | INR | 459.15 | 459.15 | 459.15 | 459.15 | 229.575 | 0.0 (0.0%) | 0 |
| 17 May 2012 | INR | 460 | 475 | 446.4 | 459.15 | 229.575 | -1.6 (-0.35%) | 703 |
| 16 May 2012 | INR | 460 | 475 | 445.2 | 460.75 | 230.375 | +0.75 (+0.16%) | 37 |
| 15 May 2012 | INR | 472 | 472 | 460 | 460 | 230 | -12.1 (-2.56%) | 80 |
| 14 May 2012 | INR | 472.1 | 472.1 | 472.1 | 472.1 | 236.05 | -11.25 (-2.33%) | 20 |
| 11 May 2012 | INR | 503.1 | 503.1 | 483.35 | 483.35 | 241.675 | -24.9 (-4.90%) | 78 |
| 10 May 2012 | INR | 503.45 | 523 | 490 | 508.25 | 254.125 | +4.8 (+0.95%) | 570 |
| 9 May 2012 | INR | 490 | 506.1 | 486.1 | 503.45 | 251.725 | +21.45 (+4.45%) | 284 |
| 8 May 2012 | INR | 485 | 487.2 | 477 | 482 | 241 | +17.9 (+3.86%) | 257 |
| 7 May 2012 | INR | 464.1 | 464.1 | 464.1 | 464.1 | 232.05 | 0.0 (0.0%) | 0 |
| 4 May 2012 | INR | 464.1 | 464.1 | 464.1 | 464.1 | 232.05 | 0.0 (0.0%) | 0 |
| 3 May 2012 | INR | 460 | 480 | 460 | 464.1 | 232.05 | -15.9 (-3.31%) | 81 |
| 2 May 2012 | INR | 478 | 484.95 | 478 | 480 | 240 | +15.5 (+3.34%) | 147 |
| 30 Apr 2012 | INR | 464.5 | 464.5 | 464.5 | 464.5 | 232.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2012 | INR | 464.5 | 464.5 | 464.5 | 464.5 | 232.25 | +0.5 (+0.11%) | 10 |
| 27 Apr 2012 | INR | 475 | 475 | 464 | 464 | 232 | -6 (-1.28%) | 58 |
| 26 Apr 2012 | INR | 487.8 | 487.8 | 470 | 470 | 235 | +0.9 (+0.19%) | 42 |
| 25 Apr 2012 | INR | 469.1 | 469.1 | 469.1 | 469.1 | 234.55 | +21.6 (+4.83%) | 1 |
| 24 Apr 2012 | INR | 461.25 | 465 | 447.5 | 447.5 | 223.75 | -22.5 (-4.79%) | 185 |
| 23 Apr 2012 | INR | 447.5 | 482 | 447.5 | 470 | 235 | +1.7 (+0.36%) | 94 |
| 20 Apr 2012 | INR | 468.15 | 468.3 | 460 | 468.3 | 234.15 | +22.3 (+5%) | 87 |
| 19 Apr 2012 | INR | 461.95 | 462 | 445 | 446 | 223 | +5.65 (+1.28%) | 33 |
| 18 Apr 2012 | INR | 439 | 458.9 | 439 | 440.35 | 220.175 | +2.35 (+0.54%) | 121 |
| 17 Apr 2012 | INR | 426.1 | 438 | 426 | 438 | 219 | +8 (+1.86%) | 129 |
| 16 Apr 2012 | INR | 430 | 430 | 430 | 430 | 215 | -10 (-2.27%) | 30 |
| 13 Apr 2012 | INR | 440 | 440 | 440 | 440 | 220 | 0.0 (0.0%) | 80 |
| 12 Apr 2012 | INR | 440 | 440 | 423.45 | 440 | 220 | 0.0 (0.0%) | 85 |
| 11 Apr 2012 | INR | 435 | 440 | 435 | 440 | 220 | +15 (+3.53%) | 27 |
| 10 Apr 2012 | INR | 425 | 425 | 425 | 425 | 212.5 | 0.0 (0.0%) | 0 |
