| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2012 | INR | 650.05 | 651 | 644 | 648.1 | 648.1 | +5.95 (+0.93%) | 2,788 |
| 16 May 2012 | INR | 637.4 | 647.75 | 631 | 642.15 | 642.15 | -0.35 (-0.05%) | 1,343 |
| 15 May 2012 | INR | 652.1 | 655.35 | 640 | 642.5 | 642.5 | -14.75 (-2.24%) | 2,482 |
| 14 May 2012 | INR | 657.5 | 659.8 | 653.8 | 657.25 | 657.25 | -3.15 (-0.48%) | 654 |
| 11 May 2012 | INR | 665 | 666.5 | 657.1 | 660.4 | 660.4 | -5.9 (-0.89%) | 2,751 |
| 10 May 2012 | INR | 663.25 | 673.5 | 663.25 | 666.3 | 666.3 | +5.7 (+0.86%) | 4,406 |
| 9 May 2012 | INR | 660 | 668.1 | 658 | 660.6 | 660.6 | +1.8 (+0.27%) | 2,483 |
| 8 May 2012 | INR | 672 | 680.9 | 656 | 658.8 | 658.8 | -15.75 (-2.33%) | 1,665 |
| 7 May 2012 | INR | 661 | 679.5 | 656 | 674.55 | 674.55 | +10.45 (+1.57%) | 1,594 |
| 4 May 2012 | INR | 680 | 680 | 660.15 | 664.1 | 664.1 | -14.65 (-2.16%) | 1,728 |
| 3 May 2012 | INR | 680 | 684 | 675 | 678.75 | 678.75 | -3.7 (-0.54%) | 12,292 |
| 2 May 2012 | INR | 690 | 690 | 682 | 682.45 | 682.45 | -0.1 (-0.01%) | 2,588 |
| 30 Apr 2012 | INR | 689.9 | 689.9 | 673 | 682.55 | 682.55 | +7.25 (+1.07%) | 16,729 |
| 28 Apr 2012 | INR | 666 | 688.5 | 662.5 | 675.3 | 675.3 | +10.45 (+1.57%) | 6,005 |
| 27 Apr 2012 | INR | 678.5 | 678.5 | 662 | 664.85 | 664.85 | -7.75 (-1.15%) | 1,862 |
| 26 Apr 2012 | INR | 674.5 | 683 | 665.6 | 672.6 | 672.6 | -3.95 (-0.58%) | 5,591 |
| 25 Apr 2012 | INR | 683.05 | 690 | 674.5 | 676.55 | 676.55 | +2.15 (+0.32%) | 4,158 |
| 24 Apr 2012 | INR | 681.1 | 681.1 | 665 | 674.4 | 674.4 | -7.2 (-1.06%) | 3,061 |
| 23 Apr 2012 | INR | 695 | 700 | 678 | 681.6 | 681.6 | -7.5 (-1.09%) | 3,222 |
| 20 Apr 2012 | INR | 699.95 | 703.5 | 687.05 | 689.1 | 689.1 | -11.6 (-1.66%) | 3,786 |
| 19 Apr 2012 | INR | 708.85 | 708.85 | 699.55 | 700.7 | 700.7 | +1 (+0.14%) | 2,971 |
| 18 Apr 2012 | INR | 700 | 730 | 696.15 | 699.7 | 699.7 | -0.05 (-0.01%) | 8,832 |
| 17 Apr 2012 | INR | 696 | 700 | 695 | 699.75 | 699.75 | +1.25 (+0.18%) | 5,913 |
| 16 Apr 2012 | INR | 708.8 | 708.95 | 695 | 698.5 | 698.5 | -4.75 (-0.68%) | 5,814 |
| 13 Apr 2012 | INR | 700 | 755 | 695 | 703.25 | 703.25 | +6.35 (+0.91%) | 43,799 |
| 12 Apr 2012 | INR | 699.95 | 702.95 | 694 | 696.9 | 696.9 | +7 (+1.01%) | 2,914 |
| 11 Apr 2012 | INR | 700 | 700 | 688.1 | 689.9 | 689.9 | -9.45 (-1.35%) | 3,048 |
| 10 Apr 2012 | INR | 702 | 708.9 | 695.3 | 699.35 | 699.35 | -2.15 (-0.31%) | 3,614 |
| 9 Apr 2012 | INR | 694.9 | 705.5 | 685 | 701.5 | 701.5 | +7.45 (+1.07%) | 9,470 |
| 4 Apr 2012 | INR | 696.7 | 720 | 690 | 694.05 | 694.05 | +8.75 (+1.28%) | 9,260 |
