| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 275 | 277.85 | 269 | 270.5 | 180.3333 | -2.45 (-0.90%) | 55,363 |
| 18 May 2012 | INR | 267.3 | 275.25 | 265.3 | 272.95 | 181.9667 | +5.15 (+1.92%) | 85,979 |
| 17 May 2012 | INR | 269.45 | 274 | 266.6 | 267.8 | 178.5333 | +0.25 (+0.09%) | 58,858 |
| 16 May 2012 | INR | 266 | 272.8 | 265 | 267.55 | 178.3667 | +1.6 (+0.60%) | 124,299 |
| 15 May 2012 | INR | 263.8 | 266.9 | 263.15 | 265.95 | 177.3 | +3.05 (+1.16%) | 39,869 |
| 14 May 2012 | INR | 263.75 | 264.9 | 260.35 | 262.9 | 175.2667 | +1.35 (+0.52%) | 31,723 |
| 11 May 2012 | INR | 265.35 | 268 | 260 | 261.55 | 174.3667 | -4.05 (-1.52%) | 30,436 |
| 10 May 2012 | INR | 268 | 269.3 | 263.55 | 265.6 | 177.0667 | -1.15 (-0.43%) | 39,401 |
| 9 May 2012 | INR | 262.45 | 269.95 | 262.45 | 266.75 | 177.8333 | +1.8 (+0.68%) | 53,442 |
| 8 May 2012 | INR | 266.45 | 267 | 262.35 | 264.95 | 176.6333 | +0.65 (+0.25%) | 50,233 |
| 7 May 2012 | INR | 258.85 | 265.8 | 258.7 | 264.3 | 176.2 | +6.6 (+2.56%) | 75,211 |
| 4 May 2012 | INR | 257 | 260.45 | 256 | 257.7 | 171.8 | -0.65 (-0.25%) | 39,505 |
| 3 May 2012 | INR | 258.3 | 261.5 | 257.25 | 258.35 | 172.2333 | -1.1 (-0.42%) | 13,791 |
| 2 May 2012 | INR | 265.1 | 265.4 | 258.5 | 259.45 | 172.9667 | -5.2 (-1.96%) | 26,289 |
| 30 Apr 2012 | INR | 261.1 | 266 | 257 | 264.65 | 176.4333 | +5.1 (+1.96%) | 41,916 |
| 28 Apr 2012 | INR | 258 | 261.95 | 256.3 | 259.55 | 173.0333 | +0.95 (+0.37%) | 2,578 |
| 27 Apr 2012 | INR | 254.5 | 259.95 | 254.1 | 258.6 | 172.4 | +2.35 (+0.92%) | 109,568 |
| 26 Apr 2012 | INR | 261 | 261.9 | 253.55 | 256.25 | 170.8333 | -3.85 (-1.48%) | 40,950 |
| 25 Apr 2012 | INR | 265 | 268.25 | 258.6 | 260.1 | 173.4 | -3.25 (-1.23%) | 84,862 |
| 24 Apr 2012 | INR | 257.7 | 267.05 | 257 | 263.35 | 175.5667 | +4.8 (+1.86%) | 120,457 |
| 23 Apr 2012 | INR | 264 | 265.9 | 257.2 | 258.55 | 172.3667 | -4.45 (-1.69%) | 32,016 |
| 20 Apr 2012 | INR | 260.55 | 267.9 | 260 | 263 | 175.3333 | +1.75 (+0.67%) | 83,479 |
| 19 Apr 2012 | INR | 263.25 | 263.6 | 259.95 | 261.25 | 174.1667 | -1.35 (-0.51%) | 33,167 |
| 18 Apr 2012 | INR | 257 | 264 | 257 | 262.6 | 175.0667 | +6.65 (+2.60%) | 91,492 |
| 17 Apr 2012 | INR | 255 | 257.1 | 252.7 | 255.95 | 170.6333 | +2.85 (+1.13%) | 28,274 |
| 16 Apr 2012 | INR | 253.3 | 254.9 | 250.1 | 253.1 | 168.7333 | +1.4 (+0.56%) | 18,831 |
| 13 Apr 2012 | INR | 252.1 | 255.95 | 251 | 251.7 | 167.8 | -0.9 (-0.36%) | 35,319 |
| 12 Apr 2012 | INR | 253.9 | 255 | 252 | 252.6 | 168.4 | +1.15 (+0.46%) | 23,142 |
| 11 Apr 2012 | INR | 252 | 254.95 | 248.5 | 251.45 | 167.6333 | -0.55 (-0.22%) | 46,069 |
| 10 Apr 2012 | INR | 258 | 258 | 251 | 252 | 168 | -4.85 (-1.89%) | 61,389 |
