| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | INR | 316.85 | 316.85 | 308 | 308 | 102.6667 | +3.65 (+1.20%) | 134 |
| 18 May 2012 | INR | 300.15 | 307.95 | 300.15 | 304.35 | 101.45 | -2.2 (-0.72%) | 723 |
| 17 May 2012 | INR | 318 | 318 | 305 | 306.55 | 102.1833 | -4 (-1.29%) | 365 |
| 16 May 2012 | INR | 306 | 313 | 305 | 310.55 | 103.5167 | +2.55 (+0.83%) | 851 |
| 15 May 2012 | INR | 308 | 316.7 | 308 | 308 | 102.6667 | +2.35 (+0.77%) | 82 |
| 14 May 2012 | INR | 316.9 | 317 | 304.2 | 305.65 | 101.8833 | -3.35 (-1.08%) | 1,475 |
| 11 May 2012 | INR | 313 | 318.75 | 303 | 309 | 103 | -2.05 (-0.66%) | 2,711 |
| 10 May 2012 | INR | 283.95 | 315 | 283.95 | 311.05 | 103.6833 | -0.15 (-0.05%) | 482 |
| 9 May 2012 | INR | 314 | 320 | 310 | 311.2 | 103.7333 | -0.8 (-0.26%) | 402 |
| 8 May 2012 | INR | 320 | 320 | 310.35 | 312 | 104 | -5.65 (-1.78%) | 1,259 |
| 7 May 2012 | INR | 311.55 | 318.85 | 311.55 | 317.65 | 105.8833 | +0.95 (+0.30%) | 1,724 |
| 4 May 2012 | INR | 325 | 325 | 314 | 316.7 | 105.5667 | -4.6 (-1.43%) | 1,468 |
| 3 May 2012 | INR | 319 | 321.5 | 318.1 | 321.3 | 107.1 | +0.9 (+0.28%) | 691 |
| 2 May 2012 | INR | 321.05 | 326.95 | 318.25 | 320.4 | 106.8 | -1.05 (-0.33%) | 1,898 |
| 30 Apr 2012 | INR | 328 | 328 | 321.25 | 321.45 | 107.15 | +0.4 (+0.12%) | 986 |
| 28 Apr 2012 | INR | 321.05 | 321.05 | 321.05 | 321.05 | 107.0167 | -4.5 (-1.38%) | 4 |
| 27 Apr 2012 | INR | 327 | 334 | 325 | 325.55 | 108.5167 | -0.15 (-0.05%) | 6,682 |
| 26 Apr 2012 | INR | 325.5 | 329.9 | 320.7 | 325.7 | 108.5667 | +0.4 (+0.12%) | 1,129 |
| 25 Apr 2012 | INR | 330 | 339.9 | 323 | 325.3 | 108.4333 | +1.1 (+0.34%) | 1,094 |
| 24 Apr 2012 | INR | 322 | 328.95 | 321.5 | 324.2 | 108.0667 | +0.25 (+0.08%) | 736 |
| 23 Apr 2012 | INR | 328.45 | 328.8 | 321.95 | 323.95 | 107.9833 | -0.1 (-0.03%) | 3,246 |
| 20 Apr 2012 | INR | 328.95 | 328.95 | 324.05 | 324.05 | 108.0167 | -3.95 (-1.20%) | 1,156 |
| 19 Apr 2012 | INR | 328 | 332 | 325 | 328 | 109.3333 | +0.95 (+0.29%) | 729 |
| 18 Apr 2012 | INR | 324 | 329 | 323 | 327.05 | 109.0167 | +6.55 (+2.04%) | 1,764 |
| 17 Apr 2012 | INR | 321.5 | 321.5 | 317.8 | 320.5 | 106.8333 | +2.25 (+0.71%) | 2,132 |
| 16 Apr 2012 | INR | 322.5 | 323.45 | 317.5 | 318.25 | 106.0833 | +0.1 (+0.03%) | 4,800 |
| 13 Apr 2012 | INR | 322 | 325.05 | 318.05 | 318.15 | 106.05 | -2.55 (-0.80%) | 6,736 |
| 12 Apr 2012 | INR | 318.25 | 325.2 | 317 | 320.7 | 106.9 | -0.8 (-0.25%) | 1,236 |
| 11 Apr 2012 | INR | 307.45 | 326.95 | 306.8 | 321.5 | 107.1667 | -3.5 (-1.08%) | 3,774 |
| 10 Apr 2012 | INR | 321.8 | 326.95 | 321.8 | 325 | 108.3333 | +2 (+0.62%) | 1,108 |
