| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 382.1 | 394.4 | 378.2 | 380.8 | 380.8 | -4.75 (-1.23%) | 29,197 |
| 18 May 2012 | INR | 386.05 | 388.85 | 373 | 385.55 | 385.55 | -2.85 (-0.73%) | 6,181 |
| 17 May 2012 | INR | 390.25 | 399 | 386.4 | 388.4 | 388.4 | -5.45 (-1.38%) | 5,287 |
| 16 May 2012 | INR | 390 | 398 | 390 | 393.85 | 393.85 | -0.25 (-0.06%) | 3,502 |
| 15 May 2012 | INR | 402.5 | 407.7 | 391.6 | 394.1 | 394.1 | -7.65 (-1.90%) | 10,068 |
| 14 May 2012 | INR | 381.55 | 406.75 | 381.55 | 401.75 | 401.75 | +15.65 (+4.05%) | 18,212 |
| 11 May 2012 | INR | 389 | 395 | 385.05 | 386.1 | 386.1 | -0.55 (-0.14%) | 7,165 |
| 10 May 2012 | INR | 383.55 | 390 | 383.4 | 386.65 | 386.65 | +1.55 (+0.40%) | 6,284 |
| 9 May 2012 | INR | 376.35 | 386.8 | 376.35 | 385.1 | 385.1 | +5.5 (+1.45%) | 5,704 |
| 8 May 2012 | INR | 392.75 | 394.25 | 378 | 379.6 | 379.6 | -8.05 (-2.08%) | 8,413 |
| 7 May 2012 | INR | 382 | 389.3 | 374.2 | 387.65 | 387.65 | +6.2 (+1.63%) | 25,711 |
| 4 May 2012 | INR | 379 | 383.45 | 374.2 | 381.45 | 381.45 | +2.25 (+0.59%) | 11,037 |
| 3 May 2012 | INR | 380 | 383 | 378 | 379.2 | 379.2 | +2.5 (+0.66%) | 7,352 |
| 2 May 2012 | INR | 369.1 | 382.75 | 369.1 | 376.7 | 376.7 | +8.8 (+2.39%) | 28,876 |
| 30 Apr 2012 | INR | 368 | 370.5 | 363.05 | 367.9 | 367.9 | +1.3 (+0.35%) | 11,205 |
| 28 Apr 2012 | INR | 374.75 | 374.75 | 363.2 | 366.6 | 366.6 | +0.15 (+0.04%) | 1,119 |
| 27 Apr 2012 | INR | 363.45 | 370 | 363.45 | 366.45 | 366.45 | +3.95 (+1.09%) | 8,644 |
| 26 Apr 2012 | INR | 365.9 | 365.9 | 358.1 | 362.5 | 362.5 | +1.35 (+0.37%) | 9,425 |
| 25 Apr 2012 | INR | 370 | 373.4 | 356 | 361.15 | 361.15 | -7.7 (-2.09%) | 14,347 |
| 24 Apr 2012 | INR | 378 | 378 | 367.1 | 368.85 | 368.85 | -3.55 (-0.95%) | 16,888 |
| 23 Apr 2012 | INR | 383.05 | 387 | 370 | 372.4 | 372.4 | -12.5 (-3.25%) | 15,202 |
| 20 Apr 2012 | INR | 387.9 | 391 | 382.5 | 384.9 | 384.9 | +1.2 (+0.31%) | 14,934 |
| 19 Apr 2012 | INR | 364.75 | 387 | 364.75 | 383.7 | 383.7 | +3.8 (+1.00%) | 19,706 |
| 18 Apr 2012 | INR | 385.35 | 385.35 | 378.5 | 379.9 | 379.9 | +0.55 (+0.14%) | 8,078 |
| 17 Apr 2012 | INR | 381.8 | 383.3 | 376.25 | 379.35 | 379.35 | -3.3 (-0.86%) | 11,221 |
| 16 Apr 2012 | INR | 380.1 | 389 | 372.4 | 382.65 | 382.65 | +2.1 (+0.55%) | 19,844 |
| 13 Apr 2012 | INR | 397 | 401.6 | 379 | 380.55 | 380.55 | -16.25 (-4.10%) | 19,085 |
| 12 Apr 2012 | INR | 400.95 | 402 | 395.2 | 396.8 | 396.8 | +4.7 (+1.20%) | 3,209 |
| 11 Apr 2012 | INR | 393.3 | 403 | 390.5 | 392.1 | 392.1 | -7.5 (-1.88%) | 4,192 |
| 10 Apr 2012 | INR | 405 | 405 | 397.5 | 399.6 | 399.6 | -6.85 (-1.69%) | 2,223 |
