| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 229.9 | 229.9 | 212.6 | 212.9 | 212.9 | -2.95 (-1.37%) | 2,792 |
| 18 May 2012 | INR | 215 | 219.75 | 210 | 215.85 | 215.85 | -2.9 (-1.33%) | 2,482 |
| 17 May 2012 | INR | 227.15 | 232 | 212.1 | 218.75 | 218.75 | -7.95 (-3.51%) | 7,185 |
| 16 May 2012 | INR | 230 | 230 | 222 | 226.7 | 226.7 | -0.65 (-0.29%) | 4,606 |
| 15 May 2012 | INR | 234 | 234 | 226 | 227.35 | 227.35 | -1.5 (-0.66%) | 2,418 |
| 14 May 2012 | INR | 245 | 245 | 228 | 228.85 | 228.85 | -10.7 (-4.47%) | 3,695 |
| 11 May 2012 | INR | 241.45 | 244.2 | 238 | 239.55 | 239.55 | -6.65 (-2.70%) | 1,235 |
| 10 May 2012 | INR | 247.45 | 251 | 242.1 | 246.2 | 246.2 | +7.25 (+3.03%) | 6,093 |
| 9 May 2012 | INR | 244 | 247.8 | 238 | 238.95 | 238.95 | -5.95 (-2.43%) | 2,832 |
| 8 May 2012 | INR | 254.85 | 255 | 240.05 | 244.9 | 244.9 | -6.6 (-2.62%) | 5,934 |
| 7 May 2012 | INR | 252 | 255.4 | 238 | 251.5 | 251.5 | +0.65 (+0.26%) | 11,794 |
| 4 May 2012 | INR | 243.75 | 256.5 | 237.55 | 250.85 | 250.85 | +13.3 (+5.60%) | 89,084 |
| 3 May 2012 | INR | 228 | 247 | 225.6 | 237.55 | 237.55 | +9.35 (+4.10%) | 9,690 |
| 2 May 2012 | INR | 233.95 | 233.95 | 227.15 | 228.2 | 228.2 | -1.6 (-0.70%) | 2,821 |
| 30 Apr 2012 | INR | 225 | 235 | 220.2 | 229.8 | 229.8 | +3.8 (+1.68%) | 7,602 |
| 28 Apr 2012 | INR | 228.5 | 230 | 224.35 | 226 | 226 | -1.2 (-0.53%) | 891 |
| 27 Apr 2012 | INR | 240 | 240 | 225 | 227.2 | 227.2 | -10.7 (-4.50%) | 11,043 |
| 26 Apr 2012 | INR | 240 | 248.9 | 235 | 237.9 | 237.9 | -1.1 (-0.46%) | 11,759 |
| 25 Apr 2012 | INR | 247.6 | 253.95 | 237 | 239 | 239 | -8.85 (-3.57%) | 11,057 |
| 24 Apr 2012 | INR | 260.4 | 268.45 | 243 | 247.85 | 247.85 | -12.05 (-4.64%) | 124,287 |
| 23 Apr 2012 | INR | 288 | 300.9 | 256 | 259.9 | 259.9 | -26.6 (-9.28%) | 118,946 |
| 20 Apr 2012 | INR | 252.6 | 296.25 | 252.6 | 286.5 | 286.5 | +31.3 (+12.26%) | 188,569 |
| 19 Apr 2012 | INR | 257.9 | 265 | 252.5 | 255.2 | 255.2 | +4.4 (+1.75%) | 19,282 |
| 18 Apr 2012 | INR | 260 | 263.95 | 248.1 | 250.8 | 250.8 | -7.55 (-2.92%) | 14,637 |
| 17 Apr 2012 | INR | 261 | 269.3 | 256.3 | 258.35 | 258.35 | -9.15 (-3.42%) | 1,370 |
| 16 Apr 2012 | INR | 256 | 268.95 | 256 | 267.5 | 267.5 | +9.55 (+3.70%) | 2,175 |
| 13 Apr 2012 | INR | 257 | 261.95 | 252.5 | 257.95 | 257.95 | -0.2 (-0.08%) | 2,399 |
| 12 Apr 2012 | INR | 251.25 | 260.95 | 251.25 | 258.15 | 258.15 | +1.55 (+0.60%) | 1,029 |
| 11 Apr 2012 | INR | 261 | 261 | 254.3 | 256.6 | 256.6 | -4.45 (-1.70%) | 1,096 |
| 10 Apr 2012 | INR | 262 | 267.95 | 256.1 | 261.05 | 261.05 | -0.95 (-0.36%) | 601 |
