| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | INR | 274.6 | 275 | 270 | 271.35 | 54.27 | -2.6 (-0.95%) | 1,754 |
| 21 May 2012 | INR | 278.9 | 287.9 | 270 | 273.95 | 54.79 | +1.95 (+0.72%) | 1,854 |
| 18 May 2012 | INR | 270.05 | 274.9 | 268.5 | 272 | 54.4 | +2.4 (+0.89%) | 1,940 |
| 17 May 2012 | INR | 272 | 273.9 | 268.9 | 269.6 | 53.92 | +0.7 (+0.26%) | 598 |
| 16 May 2012 | INR | 285 | 287.7 | 267.65 | 268.9 | 53.78 | -4.35 (-1.59%) | 1,345 |
| 15 May 2012 | INR | 275.6 | 276.85 | 266.6 | 273.25 | 54.65 | -0.45 (-0.16%) | 5,412 |
| 14 May 2012 | INR | 281 | 281 | 270.65 | 273.7 | 54.74 | +2.3 (+0.85%) | 654 |
| 11 May 2012 | INR | 278 | 294.8 | 270.05 | 271.4 | 54.28 | -7.7 (-2.76%) | 760 |
| 10 May 2012 | INR | 281 | 281 | 275.5 | 279.1 | 55.82 | +4.1 (+1.49%) | 689 |
| 9 May 2012 | INR | 280.5 | 280.5 | 275 | 275 | 55 | -3.05 (-1.10%) | 427 |
| 8 May 2012 | INR | 280 | 282.5 | 276 | 278.05 | 55.61 | -4.45 (-1.58%) | 727 |
| 7 May 2012 | INR | 266.6 | 282.5 | 266.6 | 282.5 | 56.5 | +0.2 (+0.07%) | 327 |
| 4 May 2012 | INR | 279.9 | 285 | 279.75 | 282.3 | 56.46 | +4.05 (+1.46%) | 1,599 |
| 3 May 2012 | INR | 279.5 | 279.5 | 275.7 | 278.25 | 55.65 | +1.3 (+0.47%) | 1,990 |
| 2 May 2012 | INR | 283 | 283 | 275.15 | 276.95 | 55.39 | +1.9 (+0.69%) | 277 |
| 30 Apr 2012 | INR | 283.95 | 283.95 | 274.45 | 275.05 | 55.01 | +2.05 (+0.75%) | 258 |
| 28 Apr 2012 | INR | 273 | 273 | 273 | 273 | 54.6 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | INR | 283.5 | 283.5 | 273 | 273 | 54.6 | -5.35 (-1.92%) | 808 |
| 26 Apr 2012 | INR | 283.7 | 283.7 | 278.15 | 278.35 | 55.67 | -4 (-1.42%) | 414 |
| 25 Apr 2012 | INR | 277 | 285.95 | 277 | 282.35 | 56.47 | -0.7 (-0.25%) | 606 |
| 24 Apr 2012 | INR | 284 | 285.35 | 281 | 283.05 | 56.61 | +1.05 (+0.37%) | 1,056 |
| 23 Apr 2012 | INR | 281.75 | 288.7 | 281.25 | 282 | 56.4 | -3 (-1.05%) | 1,209 |
| 20 Apr 2012 | INR | 288.8 | 288.8 | 283.55 | 285 | 57 | -0.05 (-0.02%) | 608 |
| 19 Apr 2012 | INR | 289 | 289 | 284 | 285.05 | 57.01 | +0.5 (+0.18%) | 781 |
| 18 Apr 2012 | INR | 282.05 | 285.95 | 282 | 284.55 | 56.91 | -2.2 (-0.77%) | 1,093 |
| 17 Apr 2012 | INR | 290.05 | 292 | 285 | 286.75 | 57.35 | -1.95 (-0.68%) | 1,525 |
| 16 Apr 2012 | INR | 291.8 | 292.35 | 287.35 | 288.7 | 57.74 | +1.35 (+0.47%) | 1,668 |
| 13 Apr 2012 | INR | 286.4 | 299 | 280.4 | 287.35 | 57.47 | +6.95 (+2.48%) | 3,759 |
| 12 Apr 2012 | INR | 281.05 | 284.95 | 279.05 | 280.4 | 56.08 | -0.75 (-0.27%) | 648 |
| 11 Apr 2012 | INR | 283 | 284 | 279 | 281.15 | 56.23 | -0.55 (-0.20%) | 459 |
