| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | INR | 835.1 | 850 | 833 | 844.9 | 84.49 | +4.85 (+0.58%) | 18,346 |
| 22 May 2012 | INR | 848.7 | 848.7 | 834.15 | 840.05 | 84.005 | -1.65 (-0.20%) | 10,620 |
| 21 May 2012 | INR | 843.7 | 848 | 831 | 841.7 | 84.17 | +5.15 (+0.62%) | 20,523 |
| 18 May 2012 | INR | 832.7 | 842.4 | 825 | 836.55 | 83.655 | -1.75 (-0.21%) | 14,883 |
| 17 May 2012 | INR | 843 | 848.45 | 833.05 | 838.3 | 83.83 | -1.1 (-0.13%) | 13,499 |
| 16 May 2012 | INR | 845 | 855 | 828.1 | 839.4 | 83.94 | -12.05 (-1.42%) | 20,298 |
| 15 May 2012 | INR | 829.7 | 855 | 822 | 851.45 | 85.145 | +20.05 (+2.41%) | 40,812 |
| 14 May 2012 | INR | 833.05 | 842.85 | 822.35 | 831.4 | 83.14 | -7.8 (-0.93%) | 11,891 |
| 11 May 2012 | INR | 831.5 | 847.5 | 812 | 839.2 | 83.92 | +4.95 (+0.59%) | 27,915 |
| 10 May 2012 | INR | 846 | 848.35 | 831.5 | 834.25 | 83.425 | -4.9 (-0.58%) | 18,517 |
| 9 May 2012 | INR | 854.65 | 866 | 830.6 | 839.15 | 83.915 | -6.15 (-0.73%) | 58,975 |
| 8 May 2012 | INR | 857 | 864.6 | 835.2 | 845.3 | 84.53 | -8.85 (-1.04%) | 25,809 |
| 7 May 2012 | INR | 820 | 856.8 | 820 | 854.15 | 85.415 | +5.25 (+0.62%) | 17,014 |
| 4 May 2012 | INR | 851 | 855 | 838.05 | 848.9 | 84.89 | -6.55 (-0.77%) | 21,625 |
| 3 May 2012 | INR | 861.1 | 861.1 | 845.15 | 855.45 | 85.545 | -5.05 (-0.59%) | 19,371 |
| 2 May 2012 | INR | 858 | 871.4 | 856 | 860.5 | 86.05 | +6.2 (+0.73%) | 44,482 |
| 30 Apr 2012 | INR | 859.95 | 868 | 851.05 | 854.3 | 85.43 | -3.5 (-0.41%) | 34,320 |
| 28 Apr 2012 | INR | 858 | 859.8 | 854 | 857.8 | 85.78 | -0.25 (-0.03%) | 2,607 |
| 27 Apr 2012 | INR | 850 | 861.5 | 837.4 | 858.05 | 85.805 | +12.2 (+1.44%) | 31,851 |
| 26 Apr 2012 | INR | 844 | 854.2 | 823.3 | 845.85 | 84.585 | +8.05 (+0.96%) | 34,141 |
| 25 Apr 2012 | INR | 850 | 861.8 | 829.05 | 837.8 | 83.78 | -10.2 (-1.20%) | 28,794 |
| 24 Apr 2012 | INR | 853.15 | 855 | 841 | 848 | 84.8 | +0.75 (+0.09%) | 15,734 |
| 23 Apr 2012 | INR | 862.1 | 880.65 | 843.1 | 847.25 | 84.725 | -16.35 (-1.89%) | 45,798 |
| 20 Apr 2012 | INR | 866.85 | 875.9 | 855.05 | 863.6 | 86.36 | -7.8 (-0.90%) | 27,684 |
| 19 Apr 2012 | INR | 879.4 | 891.7 | 865 | 871.4 | 87.14 | -0.4 (-0.05%) | 96,470 |
| 18 Apr 2012 | INR | 856.05 | 885.8 | 854.9 | 871.8 | 87.18 | +18 (+2.11%) | 127,069 |
| 17 Apr 2012 | INR | 845 | 861 | 838 | 853.8 | 85.38 | +5.45 (+0.64%) | 47,137 |
| 16 Apr 2012 | INR | 838.7 | 853 | 837.5 | 848.35 | 84.835 | +7.6 (+0.90%) | 14,187 |
| 13 Apr 2012 | INR | 854 | 862 | 835 | 840.75 | 84.075 | -13.1 (-1.53%) | 17,195 |
| 12 Apr 2012 | INR | 852.7 | 866.8 | 851 | 853.85 | 85.385 | +6.15 (+0.73%) | 31,330 |
