| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 750 | 765 | 741.3 | 745.6 | 745.6 | +2.7 (+0.36%) | 53,259 |
| 18 May 2012 | INR | 751.7 | 755 | 736 | 742.9 | 742.9 | -15.4 (-2.03%) | 39,332 |
| 17 May 2012 | INR | 770 | 787 | 755.3 | 758.3 | 758.3 | -3.2 (-0.42%) | 82,532 |
| 16 May 2012 | INR | 768 | 805.55 | 756.1 | 761.5 | 761.5 | +1.7 (+0.22%) | 202,362 |
| 15 May 2012 | INR | 750 | 777.7 | 710.1 | 759.8 | 759.8 | +12.4 (+1.66%) | 102,087 |
| 14 May 2012 | INR | 777.7 | 788.65 | 736 | 747.4 | 747.4 | -18.1 (-2.36%) | 40,838 |
| 11 May 2012 | INR | 785 | 798.8 | 760.6 | 765.5 | 765.5 | -13.15 (-1.69%) | 45,023 |
| 10 May 2012 | INR | 785 | 816.55 | 760 | 778.65 | 778.65 | +0.6 (+0.08%) | 89,174 |
| 9 May 2012 | INR | 787 | 823 | 770.3 | 778.05 | 778.05 | -11.75 (-1.49%) | 197,643 |
| 8 May 2012 | INR | 750.1 | 843.9 | 745.3 | 789.8 | 789.8 | +40.4 (+5.39%) | 562,771 |
| 7 May 2012 | INR | 765 | 765 | 701.55 | 749.4 | 749.4 | -18.45 (-2.40%) | 19,137 |
| 4 May 2012 | INR | 805 | 814.7 | 731.1 | 767.85 | 767.85 | -37.65 (-4.67%) | 47,651 |
| 3 May 2012 | INR | 804.9 | 824.85 | 787 | 805.5 | 805.5 | +0.6 (+0.07%) | 174,802 |
| 2 May 2012 | INR | 784 | 826 | 769.8 | 804.9 | 804.9 | +27.95 (+3.60%) | 313,312 |
| 30 Apr 2012 | INR | 710 | 799 | 709.65 | 776.95 | 776.95 | +33.45 (+4.50%) | 220,422 |
| 28 Apr 2012 | INR | 684.9 | 743.5 | 680 | 743.5 | 743.5 | +67.55 (+9.99%) | 51,111 |
| 27 Apr 2012 | INR | 675 | 694.5 | 671 | 675.95 | 675.95 | -10.5 (-1.53%) | 6,665 |
| 26 Apr 2012 | INR | 697.05 | 700 | 681.45 | 686.45 | 686.45 | -10.55 (-1.51%) | 11,058 |
| 25 Apr 2012 | INR | 722.9 | 722.9 | 694.3 | 697 | 697 | -19.6 (-2.74%) | 5,842 |
| 24 Apr 2012 | INR | 732.1 | 738 | 711.1 | 716.6 | 716.6 | -14.55 (-1.99%) | 8,376 |
| 23 Apr 2012 | INR | 768.9 | 768.9 | 730 | 731.15 | 731.15 | -29.7 (-3.90%) | 4,491 |
| 20 Apr 2012 | INR | 768 | 775.7 | 758.05 | 760.85 | 760.85 | -9.75 (-1.27%) | 7,118 |
| 19 Apr 2012 | INR | 779.95 | 790.75 | 766.6 | 770.6 | 770.6 | -7.7 (-0.99%) | 12,162 |
| 18 Apr 2012 | INR | 783.05 | 790.8 | 775.15 | 778.3 | 778.3 | -0.05 (-0.01%) | 6,104 |
| 17 Apr 2012 | INR | 765 | 792 | 765 | 778.35 | 778.35 | +5.65 (+0.73%) | 8,520 |
| 16 Apr 2012 | INR | 785 | 785 | 762 | 772.7 | 772.7 | -4.9 (-0.63%) | 4,569 |
| 13 Apr 2012 | INR | 797 | 807.3 | 775.2 | 777.6 | 777.6 | -17.1 (-2.15%) | 11,710 |
| 12 Apr 2012 | INR | 795 | 805 | 792.15 | 794.7 | 794.7 | +3.25 (+0.41%) | 9,043 |
| 11 Apr 2012 | INR | 790.65 | 815.9 | 786 | 791.45 | 791.45 | +0.25 (+0.03%) | 37,177 |
| 10 Apr 2012 | INR | 803.95 | 804.6 | 788.1 | 791.2 | 791.2 | -4.15 (-0.52%) | 4,460 |
