| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 588.95 | 595.8 | 584.05 | 589.35 | 589.35 | +4.7 (+0.80%) | 22,218 |
| 18 May 2012 | INR | 570.5 | 588 | 565.05 | 584.65 | 584.65 | +3.2 (+0.55%) | 29,178 |
| 17 May 2012 | INR | 595.9 | 606 | 568 | 581.45 | 581.45 | -9 (-1.52%) | 52,964 |
| 16 May 2012 | INR | 592 | 595 | 575.5 | 590.45 | 590.45 | -10.1 (-1.68%) | 44,763 |
| 15 May 2012 | INR | 569 | 609 | 566 | 600.55 | 600.55 | +30.15 (+5.29%) | 57,176 |
| 14 May 2012 | INR | 585.2 | 586.8 | 552.05 | 570.4 | 570.4 | -13.1 (-2.25%) | 67,382 |
| 11 May 2012 | INR | 598 | 608 | 580.5 | 583.5 | 583.5 | -14.75 (-2.47%) | 55,676 |
| 10 May 2012 | INR | 603.7 | 615 | 596.05 | 598.25 | 598.25 | +0.55 (+0.09%) | 31,915 |
| 9 May 2012 | INR | 594 | 615 | 587 | 597.7 | 597.7 | +3.65 (+0.61%) | 62,912 |
| 8 May 2012 | INR | 630 | 635 | 586.15 | 594.05 | 594.05 | -34.4 (-5.47%) | 79,932 |
| 7 May 2012 | INR | 614 | 639.75 | 586.05 | 628.45 | 628.45 | +12.95 (+2.10%) | 65,439 |
| 4 May 2012 | INR | 650.65 | 655.55 | 612.2 | 615.5 | 615.5 | -41.85 (-6.37%) | 69,480 |
| 3 May 2012 | INR | 672 | 680.85 | 652.65 | 657.35 | 657.35 | -15.45 (-2.30%) | 40,053 |
| 2 May 2012 | INR | 690.2 | 694.7 | 669.95 | 672.8 | 672.8 | -12.55 (-1.83%) | 42,002 |
| 30 Apr 2012 | INR | 709 | 709 | 683.25 | 685.35 | 685.35 | -15 (-2.14%) | 28,182 |
| 28 Apr 2012 | INR | 695.25 | 707 | 692.1 | 700.35 | 700.35 | +5.35 (+0.77%) | 8,010 |
| 27 Apr 2012 | INR | 682 | 706 | 682 | 695 | 695 | +9.5 (+1.39%) | 50,061 |
| 26 Apr 2012 | INR | 707.1 | 712.1 | 679 | 685.5 | 685.5 | -19.25 (-2.73%) | 36,143 |
| 25 Apr 2012 | INR | 722.35 | 722.35 | 702.05 | 704.75 | 704.75 | -14.15 (-1.97%) | 24,321 |
| 24 Apr 2012 | INR | 727 | 733 | 705 | 718.9 | 718.9 | -7.3 (-1.01%) | 37,541 |
| 23 Apr 2012 | INR | 735.1 | 743.4 | 721 | 726.2 | 726.2 | -7.6 (-1.04%) | 26,961 |
| 20 Apr 2012 | INR | 745.8 | 754 | 730.55 | 733.8 | 733.8 | -9.45 (-1.27%) | 26,647 |
| 19 Apr 2012 | INR | 754.25 | 756.55 | 740.55 | 743.25 | 743.25 | -8.55 (-1.14%) | 26,938 |
| 18 Apr 2012 | INR | 760 | 772 | 747.3 | 751.8 | 751.8 | -4.5 (-0.60%) | 53,458 |
| 17 Apr 2012 | INR | 748 | 769.4 | 742 | 756.3 | 756.3 | +12.55 (+1.69%) | 71,890 |
| 16 Apr 2012 | INR | 741.6 | 754.25 | 733 | 743.75 | 743.75 | +0.55 (+0.07%) | 33,556 |
| 13 Apr 2012 | INR | 774 | 783 | 736.1 | 743.2 | 743.2 | -31.65 (-4.08%) | 64,036 |
| 12 Apr 2012 | INR | 758 | 783.5 | 756.7 | 774.85 | 774.85 | +27.75 (+3.71%) | 207,380 |
| 11 Apr 2012 | INR | 696.55 | 756 | 693.45 | 747.1 | 747.1 | +40.65 (+5.75%) | 319,993 |
| 10 Apr 2012 | INR | 703 | 721.5 | 695.55 | 706.45 | 706.45 | +3.75 (+0.53%) | 90,537 |
