| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 207.4 | 215.95 | 206.85 | 214.6 | 214.6 | +9.25 (+4.50%) | 77,191 |
| 18 May 2012 | INR | 203.3 | 209.9 | 202.65 | 205.35 | 205.35 | -1.3 (-0.63%) | 67,596 |
| 17 May 2012 | INR | 204.4 | 215.9 | 204.4 | 206.65 | 206.65 | +2.9 (+1.42%) | 76,954 |
| 16 May 2012 | INR | 204.1 | 207 | 202 | 203.75 | 203.75 | -3.9 (-1.88%) | 24,321 |
| 15 May 2012 | INR | 204 | 209 | 203.6 | 207.65 | 207.65 | +2.35 (+1.14%) | 44,508 |
| 14 May 2012 | INR | 212.85 | 215.65 | 204.55 | 205.3 | 205.3 | -6.5 (-3.07%) | 24,664 |
| 11 May 2012 | INR | 213.1 | 215.4 | 210.05 | 211.8 | 211.8 | -2.15 (-1.00%) | 58,105 |
| 10 May 2012 | INR | 217 | 219.95 | 212.05 | 213.95 | 213.95 | -1.15 (-0.53%) | 54,708 |
| 9 May 2012 | INR | 217.9 | 221.4 | 214.15 | 215.1 | 215.1 | -2.5 (-1.15%) | 41,960 |
| 8 May 2012 | INR | 222 | 229 | 216 | 217.6 | 217.6 | -2.8 (-1.27%) | 120,930 |
| 7 May 2012 | INR | 219.15 | 222 | 202.7 | 220.4 | 220.4 | -0.45 (-0.20%) | 66,547 |
| 4 May 2012 | INR | 232.8 | 234.9 | 217.55 | 220.85 | 220.85 | -12.4 (-5.32%) | 86,262 |
| 3 May 2012 | INR | 235.8 | 243.7 | 232 | 233.25 | 233.25 | -3.15 (-1.33%) | 88,629 |
| 2 May 2012 | INR | 245.5 | 247.95 | 235 | 236.4 | 236.4 | -8.6 (-3.51%) | 69,415 |
| 30 Apr 2012 | INR | 244.3 | 250.8 | 239.6 | 245 | 245 | +0.7 (+0.29%) | 113,996 |
| 28 Apr 2012 | INR | 245 | 246 | 243.1 | 244.3 | 244.3 | +0.1 (+0.04%) | 10,265 |
| 27 Apr 2012 | INR | 237.7 | 248.4 | 235.1 | 244.2 | 244.2 | +5.3 (+2.22%) | 157,364 |
| 26 Apr 2012 | INR | 245 | 245.75 | 237.65 | 238.9 | 238.9 | -5.5 (-2.25%) | 67,909 |
| 25 Apr 2012 | INR | 253.8 | 253.8 | 242.25 | 244.4 | 244.4 | -6.45 (-2.57%) | 71,448 |
| 24 Apr 2012 | INR | 250.7 | 254.5 | 245.5 | 250.85 | 250.85 | +2.55 (+1.03%) | 111,586 |
| 23 Apr 2012 | INR | 258 | 262.35 | 246.5 | 248.3 | 248.3 | -5.75 (-2.26%) | 165,456 |
| 20 Apr 2012 | INR | 260 | 263.15 | 252 | 254.05 | 254.05 | -5.9 (-2.27%) | 99,107 |
| 19 Apr 2012 | INR | 257.95 | 264.8 | 255.2 | 259.95 | 259.95 | +4.1 (+1.60%) | 176,544 |
| 18 Apr 2012 | INR | 260 | 266.05 | 254.8 | 255.85 | 255.85 | -3.25 (-1.25%) | 222,801 |
| 17 Apr 2012 | INR | 265 | 269.15 | 256.55 | 259.1 | 259.1 | -4.75 (-1.80%) | 307,876 |
| 16 Apr 2012 | INR | 248 | 266.6 | 245.4 | 263.85 | 263.85 | +18.45 (+7.52%) | 513,313 |
| 13 Apr 2012 | INR | 250.95 | 260 | 240.2 | 245.4 | 245.4 | -4.1 (-1.64%) | 491,682 |
| 12 Apr 2012 | INR | 228 | 254.4 | 227.7 | 249.5 | 249.5 | +23.2 (+10.25%) | 880,040 |
| 11 Apr 2012 | INR | 231.4 | 238.2 | 225.3 | 226.3 | 226.3 | -5.15 (-2.23%) | 345,508 |
| 10 Apr 2012 | INR | 217.5 | 235.8 | 216.5 | 231.45 | 231.45 | +15.3 (+7.08%) | 341,977 |
