| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 254.8 | 272 | 246 | 267.35 | 267.35 | +22.25 (+9.08%) | 91,932 |
| 18 May 2012 | INR | 240 | 259 | 231.6 | 245.1 | 245.1 | +0.4 (+0.16%) | 29,192 |
| 17 May 2012 | INR | 232 | 255 | 231.55 | 244.7 | 244.7 | +18.05 (+7.96%) | 45,385 |
| 16 May 2012 | INR | 237.3 | 237.3 | 223.5 | 226.65 | 226.65 | -13.45 (-5.60%) | 22,820 |
| 15 May 2012 | INR | 236 | 244 | 233.05 | 240.1 | 240.1 | +4.05 (+1.72%) | 11,360 |
| 14 May 2012 | INR | 244.25 | 244.25 | 233 | 236.05 | 236.05 | -14.25 (-5.69%) | 25,239 |
| 11 May 2012 | INR | 242.05 | 255 | 242.05 | 250.3 | 250.3 | -3.35 (-1.32%) | 25,016 |
| 10 May 2012 | INR | 269.1 | 274 | 250 | 253.65 | 253.65 | -14.95 (-5.57%) | 44,015 |
| 9 May 2012 | INR | 266.9 | 277.45 | 264.1 | 268.6 | 268.6 | +3.25 (+1.22%) | 66,357 |
| 8 May 2012 | INR | 258.05 | 279.9 | 258.05 | 265.35 | 265.35 | +19.7 (+8.02%) | 117,767 |
| 7 May 2012 | INR | 235.5 | 245.65 | 230 | 245.65 | 245.65 | +22.3 (+9.98%) | 134,922 |
| 4 May 2012 | INR | 225 | 230.05 | 214 | 223.35 | 223.35 | -0.5 (-0.22%) | 27,054 |
| 3 May 2012 | INR | 218.75 | 231.5 | 218.75 | 223.85 | 223.85 | -5.15 (-2.25%) | 18,487 |
| 2 May 2012 | INR | 238 | 240.95 | 222 | 229 | 229 | -1.85 (-0.80%) | 30,324 |
| 30 Apr 2012 | INR | 234.75 | 244.85 | 230 | 230.85 | 230.85 | +0.55 (+0.24%) | 84,131 |
| 28 Apr 2012 | INR | 223.55 | 232 | 223.55 | 230.3 | 230.3 | +6.75 (+3.02%) | 9,714 |
| 27 Apr 2012 | INR | 214.7 | 227 | 212.15 | 223.55 | 223.55 | +13 (+6.17%) | 30,399 |
| 26 Apr 2012 | INR | 209.15 | 212.65 | 206.5 | 210.55 | 210.55 | +1.8 (+0.86%) | 7,109 |
| 25 Apr 2012 | INR | 209 | 212 | 207.25 | 208.75 | 208.75 | -3.7 (-1.74%) | 6,066 |
| 24 Apr 2012 | INR | 210 | 213.95 | 206.05 | 212.45 | 212.45 | +3.65 (+1.75%) | 5,751 |
| 23 Apr 2012 | INR | 208.95 | 214.75 | 205 | 208.8 | 208.8 | +2.4 (+1.16%) | 8,585 |
| 20 Apr 2012 | INR | 213 | 213 | 203 | 206.4 | 206.4 | -2.45 (-1.17%) | 21,725 |
| 19 Apr 2012 | INR | 211.8 | 211.9 | 203.6 | 208.85 | 208.85 | -3.6 (-1.69%) | 23,542 |
| 18 Apr 2012 | INR | 195.3 | 213.15 | 195.3 | 212.45 | 212.45 | +18.65 (+9.62%) | 91,364 |
| 17 Apr 2012 | INR | 199.1 | 199.1 | 184 | 193.8 | 193.8 | -3.8 (-1.92%) | 35,334 |
| 16 Apr 2012 | INR | 219.9 | 219.9 | 193.55 | 197.6 | 197.6 | -17.45 (-8.11%) | 43,549 |
| 13 Apr 2012 | INR | 218 | 228 | 213 | 215.05 | 215.05 | -2.1 (-0.97%) | 28,040 |
| 12 Apr 2012 | INR | 219.25 | 223.7 | 215.55 | 217.15 | 217.15 | +0.05 (+0.02%) | 6,771 |
| 11 Apr 2012 | INR | 226.6 | 228 | 213 | 217.1 | 217.1 | -13.6 (-5.90%) | 33,796 |
| 10 Apr 2012 | INR | 235 | 235 | 225.8 | 230.7 | 230.7 | -0.9 (-0.39%) | 25,282 |
