| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 231.75 | 244.6 | 231.1 | 238.9 | 238.9 | +7.8 (+3.38%) | 498,870 |
| 18 May 2012 | INR | 224.8 | 234.9 | 222.7 | 231.1 | 231.1 | +2.4 (+1.05%) | 222,297 |
| 17 May 2012 | INR | 232.2 | 238.5 | 227.2 | 228.7 | 228.7 | -1.3 (-0.57%) | 165,418 |
| 16 May 2012 | INR | 235.1 | 235.1 | 228.5 | 230 | 230 | -6.25 (-2.65%) | 148,067 |
| 15 May 2012 | INR | 238 | 239.45 | 231 | 236.25 | 236.25 | -3.45 (-1.44%) | 192,905 |
| 14 May 2012 | INR | 252.9 | 254.95 | 235.25 | 239.7 | 239.7 | -12.35 (-4.90%) | 213,247 |
| 11 May 2012 | INR | 257.5 | 259.75 | 248 | 252.05 | 252.05 | -5.85 (-2.27%) | 239,760 |
| 10 May 2012 | INR | 257.95 | 266 | 256.4 | 257.9 | 257.9 | -0.25 (-0.10%) | 123,286 |
| 9 May 2012 | INR | 269 | 273.4 | 256.2 | 258.15 | 258.15 | -11.2 (-4.16%) | 199,631 |
| 8 May 2012 | INR | 279.35 | 279.7 | 265 | 269.35 | 269.35 | -6.95 (-2.52%) | 131,457 |
| 7 May 2012 | INR | 266.4 | 279.45 | 258.85 | 276.3 | 276.3 | +7.35 (+2.73%) | 228,857 |
| 4 May 2012 | INR | 270.8 | 273.5 | 263.3 | 268.95 | 268.95 | -2.85 (-1.05%) | 251,183 |
| 3 May 2012 | INR | 277.25 | 278.4 | 270.45 | 271.8 | 271.8 | -7.7 (-2.75%) | 122,192 |
| 2 May 2012 | INR | 283 | 285 | 278 | 279.5 | 279.5 | -0.95 (-0.34%) | 157,718 |
| 30 Apr 2012 | INR | 273 | 282.9 | 271.25 | 280.45 | 280.45 | +4.2 (+1.52%) | 220,341 |
| 28 Apr 2012 | INR | 277.5 | 277.7 | 274.75 | 276.25 | 276.25 | +1.3 (+0.47%) | 17,627 |
| 27 Apr 2012 | INR | 273 | 276.8 | 270.1 | 274.95 | 274.95 | +1.95 (+0.71%) | 160,295 |
| 26 Apr 2012 | INR | 280 | 284.7 | 269 | 273 | 273 | -2.9 (-1.05%) | 314,968 |
| 25 Apr 2012 | INR | 279.95 | 281.6 | 272.35 | 275.9 | 275.9 | -2.8 (-1.00%) | 174,717 |
| 24 Apr 2012 | INR | 280 | 282.5 | 273.15 | 278.7 | 278.7 | -0.05 (-0.02%) | 253,338 |
| 23 Apr 2012 | INR | 286.25 | 289.95 | 277 | 278.75 | 278.75 | -9.15 (-3.18%) | 249,217 |
| 20 Apr 2012 | INR | 299.1 | 301.9 | 285.5 | 287.9 | 287.9 | -12.75 (-4.24%) | 377,966 |
| 19 Apr 2012 | INR | 309.7 | 309.7 | 297.7 | 300.65 | 300.65 | -7.15 (-2.32%) | 245,669 |
| 18 Apr 2012 | INR | 306.25 | 319.35 | 305.1 | 307.8 | 307.8 | +4.6 (+1.52%) | 371,578 |
| 17 Apr 2012 | INR | 304 | 308.1 | 294.95 | 303.2 | 303.2 | -1.55 (-0.51%) | 204,461 |
| 16 Apr 2012 | INR | 302.25 | 308.95 | 298.5 | 304.75 | 304.75 | +1.3 (+0.43%) | 110,440 |
| 13 Apr 2012 | INR | 312.6 | 317.9 | 301 | 303.45 | 303.45 | -6.55 (-2.11%) | 250,679 |
| 12 Apr 2012 | INR | 310 | 315 | 308.5 | 310 | 310 | +2.55 (+0.83%) | 117,191 |
| 11 Apr 2012 | INR | 313 | 319.2 | 304 | 307.45 | 307.45 | -8.4 (-2.66%) | 234,556 |
| 10 Apr 2012 | INR | 311.1 | 319.95 | 308 | 315.85 | 315.85 | +5.1 (+1.64%) | 226,334 |
