| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 342.25 | 345.95 | 340.15 | 341.5 | 170.75 | +0.05 (+0.01%) | 2,882 |
| 18 May 2012 | INR | 350 | 350 | 339 | 341.45 | 170.725 | -6.6 (-1.90%) | 6,345 |
| 17 May 2012 | INR | 354.2 | 354.8 | 345.55 | 348.05 | 174.025 | +1.35 (+0.39%) | 9,572 |
| 16 May 2012 | INR | 355.15 | 359.65 | 345 | 346.7 | 173.35 | -13.9 (-3.85%) | 13,697 |
| 15 May 2012 | INR | 353.55 | 370 | 353.55 | 360.6 | 180.3 | +2.65 (+0.74%) | 7,373 |
| 14 May 2012 | INR | 368.75 | 368.75 | 354 | 357.95 | 178.975 | +0.15 (+0.04%) | 6,840 |
| 11 May 2012 | INR | 350 | 362 | 350 | 357.8 | 178.9 | +0.85 (+0.24%) | 8,933 |
| 10 May 2012 | INR | 369 | 375 | 355.2 | 356.95 | 178.475 | -12.05 (-3.27%) | 16,179 |
| 9 May 2012 | INR | 361.85 | 370 | 356 | 369 | 184.5 | +6.95 (+1.92%) | 10,195 |
| 8 May 2012 | INR | 374 | 374.9 | 361 | 362.05 | 181.025 | -9.2 (-2.48%) | 14,087 |
| 7 May 2012 | INR | 366 | 373 | 359 | 371.25 | 185.625 | +5.95 (+1.63%) | 23,547 |
| 4 May 2012 | INR | 362 | 368 | 351.4 | 365.3 | 182.65 | +3.4 (+0.94%) | 25,344 |
| 3 May 2012 | INR | 359 | 364.9 | 355.2 | 361.9 | 180.95 | +0.6 (+0.17%) | 8,989 |
| 2 May 2012 | INR | 364.9 | 368.55 | 359.7 | 361.3 | 180.65 | +1.6 (+0.44%) | 20,158 |
| 30 Apr 2012 | INR | 348 | 365 | 348 | 359.7 | 179.85 | +12.9 (+3.72%) | 29,498 |
| 28 Apr 2012 | INR | 357.9 | 357.9 | 343.35 | 346.8 | 173.4 | +0.7 (+0.20%) | 421 |
| 27 Apr 2012 | INR | 347.1 | 350.4 | 343.5 | 346.1 | 173.05 | -5.25 (-1.49%) | 6,462 |
| 26 Apr 2012 | INR | 346.5 | 355 | 344.6 | 351.35 | 175.675 | +6.5 (+1.88%) | 18,328 |
| 25 Apr 2012 | INR | 349.7 | 353.05 | 344 | 344.85 | 172.425 | -2.05 (-0.59%) | 67,463 |
| 24 Apr 2012 | INR | 347 | 351.5 | 340.05 | 346.9 | 173.45 | +0.05 (+0.01%) | 10,855 |
| 23 Apr 2012 | INR | 355.85 | 355.85 | 341 | 346.85 | 173.425 | -7.85 (-2.21%) | 13,961 |
| 20 Apr 2012 | INR | 357.7 | 364.4 | 348 | 354.7 | 177.35 | -1.9 (-0.53%) | 156,375 |
| 19 Apr 2012 | INR | 353.65 | 360.55 | 351.05 | 356.6 | 178.3 | +6.6 (+1.89%) | 96,338 |
| 18 Apr 2012 | INR | 334.95 | 353.05 | 334.95 | 350 | 175 | +17.7 (+5.33%) | 295,663 |
| 17 Apr 2012 | INR | 338 | 338 | 331.05 | 332.3 | 166.15 | -7.25 (-2.14%) | 8,636 |
| 16 Apr 2012 | INR | 341.1 | 345 | 338 | 339.55 | 169.775 | -0.3 (-0.09%) | 9,664 |
| 13 Apr 2012 | INR | 335 | 347.25 | 332 | 339.85 | 169.925 | +8.95 (+2.70%) | 132,501 |
| 12 Apr 2012 | INR | 332 | 335 | 329.2 | 330.9 | 165.45 | +2.25 (+0.68%) | 2,421 |
| 11 Apr 2012 | INR | 332.25 | 335.9 | 327.1 | 328.65 | 164.325 | -1.85 (-0.56%) | 2,835 |
| 10 Apr 2012 | INR | 332 | 333.8 | 328.05 | 330.5 | 165.25 | -3.15 (-0.94%) | 52,743 |
