| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 1,800 | 1,923 | 1,770.05 | 1,894.9 | 1,894.9 | +91.05 (+5.05%) | 52,406 |
| 18 May 2012 | INR | 1,839.4 | 1,998 | 1,756.65 | 1,803.85 | 1,803.85 | -45.45 (-2.46%) | 175,791 |
| 17 May 2012 | INR | 1,541.1 | 1,849.3 | 1,541.1 | 1,849.3 | 1,849.3 | +308.2 (+20.00%) | 103,969 |
| 16 May 2012 | INR | 1,575 | 1,585 | 1,533 | 1,541.1 | 1,541.1 | -62.35 (-3.89%) | 12,025 |
| 15 May 2012 | INR | 1,620 | 1,642.9 | 1,580 | 1,603.45 | 1,603.45 | -33.45 (-2.04%) | 7,263 |
| 14 May 2012 | INR | 1,701.15 | 1,742.2 | 1,625 | 1,636.9 | 1,636.9 | -131.85 (-7.45%) | 17,449 |
| 11 May 2012 | INR | 1,860.55 | 1,880 | 1,751 | 1,768.75 | 1,768.75 | -91.8 (-4.93%) | 4,302 |
| 10 May 2012 | INR | 1,901 | 1,920.95 | 1,855.05 | 1,860.55 | 1,860.55 | -29.5 (-1.56%) | 1,735 |
| 9 May 2012 | INR | 1,916.4 | 1,949 | 1,888 | 1,890.05 | 1,890.05 | -26.35 (-1.37%) | 2,960 |
| 8 May 2012 | INR | 1,930 | 1,973.8 | 1,900 | 1,916.4 | 1,916.4 | -11.7 (-0.61%) | 3,314 |
| 7 May 2012 | INR | 1,915 | 1,940 | 1,852.6 | 1,928.1 | 1,928.1 | +7.35 (+0.38%) | 6,950 |
| 4 May 2012 | INR | 2,058 | 2,068 | 1,910 | 1,920.75 | 1,920.75 | -126.15 (-6.16%) | 13,171 |
| 3 May 2012 | INR | 2,057 | 2,098 | 2,035 | 2,046.9 | 2,046.9 | +17.9 (+0.88%) | 11,014 |
| 2 May 2012 | INR | 2,100 | 2,110 | 2,020.1 | 2,029 | 2,029 | -50.25 (-2.42%) | 4,527 |
| 30 Apr 2012 | INR | 2,060 | 2,185 | 2,022.2 | 2,079.25 | 2,079.25 | +32.1 (+1.57%) | 18,682 |
| 28 Apr 2012 | INR | 2,032 | 2,054 | 2,031 | 2,047.15 | 2,047.15 | -0.25 (-0.01%) | 152 |
| 27 Apr 2012 | INR | 2,200.5 | 2,200.5 | 2,028.1 | 2,047.4 | 2,047.4 | -165.05 (-7.46%) | 27,603 |
| 26 Apr 2012 | INR | 2,318.75 | 2,333.85 | 2,175 | 2,212.45 | 2,212.45 | -77 (-3.36%) | 10,136 |
| 25 Apr 2012 | INR | 2,298.95 | 2,314 | 2,240 | 2,289.45 | 2,289.45 | +4.5 (+0.20%) | 5,045 |
| 24 Apr 2012 | INR | 2,320 | 2,350 | 2,238 | 2,284.95 | 2,284.95 | +46.8 (+2.09%) | 8,860 |
| 23 Apr 2012 | INR | 2,320 | 2,322 | 2,226.05 | 2,238.15 | 2,238.15 | -52.9 (-2.31%) | 4,848 |
| 20 Apr 2012 | INR | 2,334.4 | 2,371 | 2,280 | 2,291.05 | 2,291.05 | -49.05 (-2.10%) | 6,901 |
| 19 Apr 2012 | INR | 2,345.05 | 2,394 | 2,302 | 2,340.1 | 2,340.1 | +5.3 (+0.23%) | 8,544 |
| 18 Apr 2012 | INR | 2,389 | 2,396.1 | 2,320 | 2,334.8 | 2,334.8 | -43.6 (-1.83%) | 5,657 |
| 17 Apr 2012 | INR | 2,398.7 | 2,449 | 2,332 | 2,378.4 | 2,378.4 | +5.3 (+0.22%) | 11,875 |
| 16 Apr 2012 | INR | 2,388 | 2,440 | 2,291 | 2,373.1 | 2,373.1 | -16.3 (-0.68%) | 20,359 |
| 13 Apr 2012 | INR | 2,573 | 2,645 | 2,370 | 2,389.4 | 2,389.4 | -208.8 (-8.04%) | 31,439 |
| 12 Apr 2012 | INR | 2,310 | 2,649 | 2,281.1 | 2,598.2 | 2,598.2 | +301.35 (+13.12%) | 78,732 |
| 11 Apr 2012 | INR | 2,272 | 2,310 | 2,260.1 | 2,296.85 | 2,296.85 | +24.4 (+1.07%) | 6,552 |
| 10 Apr 2012 | INR | 2,270 | 2,314 | 2,250.05 | 2,272.45 | 2,272.45 | +8.65 (+0.38%) | 7,205 |
